CTCP Dược phẩm Dược liệu Pharmedic (pmc)

150
4
(2.74%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-24.90 -14.56% 22,500 -900 -0.1
146
171
146
2 tháng
(2025-11-28) 		-30.30 -17.18% 37,700 -3,600 -0.6
146
185
146
3 tháng
(2025-10-29) 		2.52 1.76% 160,400 -33,100 -5.9
129.96
185.93
146
6 tháng
(2025-07-31) 		43.42 42.28% 339,400 -52,300 -8.1
99.80
185.93
146
12 tháng
(2025-02-03) 		38.70 36.03% 577,586 -49,783 -7.9
96.16
185.93
146
24 tháng
(2024-02-07) 		81.80 127.21% 982,954 -17,678 -5.3
63.90
185.93
146
36 tháng
(2023-02-13) 		100.19 218.23% 1,866,954 -268,982 -23.7
43.38
185.93
146
60 tháng
(2021-02-22) 		106.23 266.40% 2,829,846 -745,362 -55.5
37.81
185.93
146
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2012: Cổ tức tiền mặt tỉ lệ: 14%
06/11/2012
7.87
 6,100 7.38 7.87 7.81 2,000 0 0.1
05/11/2012
7.38
 4,100 7.24 7.38 7.09 600 0 0.0
02/11/2012
7.24
 600 7.24 7.24 7.24 0 0 0
01/11/2012
7.24
 800 7.38 7.38 7.15 0 100 -0.0
31/10/2012
7.38
 400 7.27 7.38 7.24 100 0 0.0
30/10/2012
7.27
 1,900 7.27 7.27 7.09 500 100 0.0
29/10/2012
7.27
 2,900 7.12 7.27 7.09 100 0 0.0
26/10/2012
7.12
 100 7.15 7.15 7.12 0 0 0
25/10/2012
7.15
 100 7.15 7.15 7.15 0 0 0
24/10/2012
7.15
 100 7.06 7.15 7.15 100 0 0.0
23/10/2012
7.06
 6,200 7.06 7.06 6.66 5,500 6,100 -0.0
22/10/2012
7.06
 4,600 7.24 7.24 6.77 2,600 500 0.0
19/10/2012
7.24
 1,300 6.95 7.24 6.80 1,100 0 0.0
18/10/2012
6.95
 7,300 7.24 7.24 6.74 3,500 7,300 -0.1
17/10/2012
7.24
 0 7.24 7.24 7.24 0 0 0
16/10/2012
7.24
 2,300 7.38 7.38 7.09 0 600 -0.0
15/10/2012
7.38
 900 7.29 7.38 7.24 500 0 0.0
12/10/2012
7.29
 600 7.24 7.29 7.29 600 0 0.0
11/10/2012
7.24
 0 7.24 7.24 7.24 0 0 0
10/10/2012
7.24
 200 7.06 7.24 7.24 0 0 0
09/10/2012
7.06
 1,000 7.47 7.47 7.06 0 0 0
08/10/2012
7.47
 100 7.24 7.47 7.47 100 0 0.0
05/10/2012
7.24
 200 7.06 7.24 7.24 0 0 0
04/10/2012
7.06
 2,000 7.24 7.24 7.06 1,900 0 0.0
03/10/2012
7.24
 3,100 7.00 7.24 7.03 2,100 0 0.1
02/10/2012
7.00
 3,000 7.03 7.03 7.00 2,500 0 0.1
01/10/2012
7.03
 500 7.15 7.15 7.03 0 0 0
28/09/2012
7.15
 100 7.09 7.15 7.15 0 0 0
27/09/2012
7.09
 0 7.09 7.09 7.09 0 0 0
26/09/2012
7.09
 300 7.03 7.09 7.09 0 0 0
25/09/2012
7.03
 700 7.09 7.09 7.03 0 0 0
24/09/2012
7.09
 1,500 7.06 7.09 7.09 0 0 0
21/09/2012
7.06
 3,600 7.00 7.06 7.00 0 0 0
20/09/2012
7.00
 8,500 7.06 7.06 6.95 8,500 0 0.2
19/09/2012
7.06
 700 6.98 7.06 7.00 700 0 0.0
18/09/2012
6.98
 12,000 6.98 7.00 6.66 9,400 0 0.2
17/09/2012
6.98
 1,300 6.98 7.00 6.98 1,000 0 0.0
14/09/2012
6.98
 5,700 6.95 6.98 6.95 5,500 0 0.1
13/09/2012
6.95
 2,000 6.95 7.09 6.95 0 0 0
12/09/2012
6.95
 0 6.95 6.95 6.95 0 0 0
11/09/2012
6.95
 12,500 6.95 6.98 6.48 10,400 0 0.2
10/09/2012
6.95
 2,300 7.03 7.03 6.95 2,300 0 0.1
07/09/2012
7.03
 2,000 7.09 7.09 7.03 2,000 0 0.0
06/09/2012
7.09
 4,400 6.92 7.09 6.89 200 0 0.0
05/09/2012
6.92
 0 6.92 6.92 6.92 0 0 0
04/09/2012
6.92
 100 6.95 6.95 6.92 0 0 0
31/08/2012
6.95
 500 6.89 6.95 6.95 0 0 0
30/08/2012
6.89
 1,000 6.89 6.89 6.89 1,000 0 0.0
29/08/2012
6.89
 200 6.66 6.89 6.89 0 0 0
28/08/2012
6.66
 0 6.66 6.66 6.66 0 0 0
27/08/2012
6.66
 2,800 6.66 6.66 6.66 2,800 0 0.1
24/08/2012
6.66
 500 6.66 6.66 6.66 500 0 0.0
23/08/2012
6.66
 8,400 6.80 6.80 6.66 8,400 0 0.2
22/08/2012
6.80
 5,200 6.89 6.92 6.77 4,300 0 0.1
21/08/2012
6.89
 15,400 7.15 7.15 6.89 14,500 0 0.3
20/08/2012
7.15
 5,900 6.95 7.35 6.92 5,300 0 0.1
17/08/2012
6.95
 1,400 6.86 6.95 6.86 700 0 0.0
16/08/2012
6.86
 600 6.86 6.86 6.86 600 0 0.0
15/08/2012
6.86
 6,500 6.86 6.89 6.86 5,300 0 0.1
14/08/2012
6.86
 6,400 6.92 7.09 6.86 5,600 0 0.1
13/08/2012
6.92
 1,100 6.92 7.00 6.86 800 0 0.0
10/08/2012
6.92
 100 6.83 6.92 6.92 100 0 0.0
09/08/2012
6.83
 6,100 6.83 6.83 6.80 6,000 0 0.1
08/08/2012
6.83
 500 6.83 6.83 6.83 0 0 0
07/08/2012
6.83
 400 6.86 6.86 6.83 0 0 0
06/08/2012
6.86
 100 6.80 6.86 6.86 0 0 0
03/08/2012
6.80
 5,400 7.09 7.12 6.80 4,400 0 0.1
02/08/2012
7.09
 3,300 6.80 7.09 6.80 3,000 0 0.1
01/08/2012
6.80
 1,100 6.80 6.89 6.74 100 0 0.0
31/07/2012
6.80
 300 6.69 6.80 6.74 200 0 0.0
30/07/2012
6.69
 700 6.77 6.77 6.69 700 0 0.0
27/07/2012
6.77
 4,000 6.80 6.80 6.77 4,000 0 0.1
26/07/2012
6.80
 100 6.66 6.80 6.80 100 0 0.0
25/07/2012
6.66
 2,400 6.77 6.77 6.51 0 0 0
24/07/2012
6.77
 11,800 6.72 6.80 6.48 11,000 0 0.3
23/07/2012
6.72
 5,500 6.80 6.80 6.72 4,600 0 0.1
20/07/2012
6.80
 1,600 6.77 6.95 6.72 1,400 0 0.0
19/07/2012
6.77
 6,000 6.74 6.77 6.74 5,700 2,500 0.1
18/07/2012
6.74
 4,300 6.80 6.80 6.72 4,300 0 0.1
17/07/2012
6.80
 0 6.80 6.80 6.80 0 0 0
16/07/2012
6.80
 1,000 6.60 6.80 6.60 400 0 0.0
13/07/2012
6.60
 2,100 6.63 6.63 6.51 100 0 0.0
12/07/2012
6.63
 800 6.45 6.63 6.45 100 0 0.0
11/07/2012
6.45
 400 6.63 6.63 6.45 0 0 0
10/07/2012
6.63
 2,900 6.66 6.66 6.43 2,900 0 0.1
09/07/2012
6.66
 1,200 6.43 6.66 6.43 1,100 0 0.0
06/07/2012
6.43
 5,300 6.43 6.86 6.43 4,700 0 0.1
05/07/2012
6.43
 1,000 6.43 6.43 6.43 1,000 0 0.0
04/07/2012
6.43
 800 6.43 6.48 6.43 400 0 0.0
03/07/2012
6.43
 4,400 6.63 6.63 6.43 3,900 0 0.1
02/07/2012
6.63
 0 6.63 6.63 6.63 0 0 0
29/06/2012
6.63
 1,000 6.43 6.66 6.43 800 100 0.0
28/06/2012
6.43
 600 6.60 6.60 6.43 400 0 0.0
27/06/2012
6.60
 3,100 6.43 6.60 6.43 100 100 0
26/06/2012
6.43
 3,000 6.66 6.66 6.43 2,800 0 0.1
25/06/2012
6.66
 500 6.74 6.74 6.66 0 0 0
22/06/2012
6.74
 2,900 6.77 6.77 6.34 2,600 0 0.1
21/06/2012
6.77
 2,600 6.80 6.80 6.77 2,600 0 0.1
20/06/2012
6.80
 2,600 6.80 6.80 6.80 2,600 0 0.1
19/06/2012
6.80
 2,600 6.80 6.80 6.80 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |