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)
18/06/2012
6.80
 2,600 6.80 6.80 6.80 2,600 0 0.1
15/06/2012
6.80
 2,000 6.80 6.80 6.80 0 0 0
14/06/2012
6.80
 0 6.80 6.80 6.80 0 0 0
13/06/2012
6.80
 100 6.37 6.80 6.80 100 0 0.0
12/06/2012
6.37
 600 6.80 6.80 6.37 100 0 0.0
11/06/2012
6.80
 5,000 6.66 6.80 6.80 0 0 0
08/06/2012
6.66
 0 6.66 6.66 6.66 0 0 0
07/06/2012
6.66
 900 6.31 6.66 6.37 0 0 0
06/06/2012
6.31
 100 6.19 6.31 6.31 0 0 0
05/06/2012
6.19
 3,100 6.28 6.28 6.08 2,800 0 0.1
04/06/2012
6.28
 2,300 6.22 6.28 6.08 2,100 0 0.0
01/06/2012
6.22
 100 6.08 6.22 6.22 0 0 0
31/05/2012
6.08
 9,500 6.31 6.31 6.08 9,200 0 0.2
30/05/2012
6.31
 0 6.31 6.31 6.31 0 0 0
29/05/2012
6.31
 1,300 6.02 6.43 6.08 1,100 0 0.0
28/05/2012
6.02
 300 6.40 6.40 6.02 0 0 0
25/05/2012
6.40
 600 6.22 6.43 6.22 100 0 0.0
24/05/2012
6.22
 500 5.93 6.22 6.22 0 0 0
23/05/2012
5.93
 400 5.85 5.93 5.93 0 0 0
22/05/2012
5.85
 1,600 6.11 6.11 5.82 0 0 0
21/05/2012
6.11
 6,200 6.22 6.22 5.79 100 0 0.0
18/05/2012
6.22
 0 6.22 6.22 6.22 0 0 0
17/05/2012
6.22
 0 6.22 6.22 6.22 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/05/2012
6.22
 500 6.08 6.22 6.22 0 0 0
15/05/2012
6.08
 700 6.19 6.19 6.05 0 0 0
14/05/2012
6.19
 4,100 6.45 6.48 6.19 0 0 0
11/05/2012
6.45
 8,700 6.45 6.56 6.43 500 0 0.0
10/05/2012
6.45
 2,700 6.67 6.67 6.45 0 0 0
09/05/2012
6.67
 4,600 7.10 7.10 6.67 0 0 0
08/05/2012
7.10
 8,900 6.72 7.10 6.72 1,000 0 0.0
07/05/2012
6.72
 9,600 6.35 6.72 6.48 0 0 0
04/05/2012
6.35
 7,100 6.13 6.35 6.24 0 0 0
03/05/2012
6.13
 13,100 5.78 6.13 5.76 0 100 -0.0
02/05/2012
5.78
 1,600 5.67 5.78 5.67 0 0 0
27/04/2012
5.67
 10,400 5.65 5.78 5.65 1,000 0 0.0
26/04/2012
5.65
 16,400 5.62 5.65 5.59 3,000 0 0.1
25/04/2012
5.62
 8,500 5.62 5.65 5.57 100 0 0.0
24/04/2012
5.62
 400 5.57 5.62 5.51 100 0 0.0
23/04/2012
5.57
 1,400 5.51 5.65 5.51 1,000 0 0.0
20/04/2012
5.51
 7,200 5.54 5.59 5.51 6,400 0 0.1
19/04/2012
5.54
 7,400 5.57 5.59 5.51 6,000 0 0.1
18/04/2012
5.57
 5,400 5.59 5.65 5.57 1,000 0 0.0
17/04/2012
5.59
 2,600 5.46 5.59 5.49 1,500 0 0.0
16/04/2012
5.46
 15,000 5.65 5.78 5.46 13,100 0 0.3
13/04/2012
5.65
 1,500 5.65 5.86 5.57 0 0 0
12/04/2012
5.65
 1,800 5.54 5.65 5.57 1,100 0 0.0
11/04/2012
5.54
 1,400 5.57 5.57 5.51 1,000 0 0.0
10/04/2012
5.57
 6,300 5.49 5.65 5.46 4,900 0 0.1
09/04/2012
5.49
 1,000 5.49 5.49 5.49 0 0 0
06/04/2012
5.49
 2,500 5.46 5.49 5.49 2,500 0 0.1
05/04/2012
5.46
 3,800 5.43 5.46 5.46 500 0 0.0
04/04/2012
5.43
 11,800 5.54 5.54 5.43 10,800 0 0.2
03/04/2012
5.54
 5,400 5.46 5.54 5.38 3,800 0 0.1
30/03/2012
5.46
 1,600 5.38 5.46 5.38 1,300 0 0.0
29/03/2012
5.38
 2,300 5.38 5.41 5.38 1,800 0 0.0
28/03/2012
5.38
 2,600 5.33 5.38 5.35 900 0 0.0
27/03/2012
5.33
 3,000 5.24 5.38 5.33 0 0 0
26/03/2012
5.24
 15,600 5.24 5.59 5.19 6,500 0 0.1
23/03/2012
5.24
 8,400 5.30 5.35 5.24 6,300 0 0.1
22/03/2012
5.30
 3,200 5.30 5.30 5.27 2,800 0 0.1
21/03/2012
5.30
 1,000 5.30 5.30 5.30 0 0 0
20/03/2012
5.30
 4,400 5.27 5.30 5.27 500 3,900 -0.1
19/03/2012
5.27
 4,400 5.33 5.33 5.27 2,200 2,800 -0.0
16/03/2012
5.33
 1,900 5.49 5.51 5.33 0 0 0
15/03/2012
5.49
 2,000 5.43 5.70 5.49 100 0 0.0
14/03/2012
5.43
 19,500 5.30 5.65 5.27 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/03/2012
5.30
 900 5.30 5.41 5.27 0 0 0
12/03/2012
5.30
 1,500 5.35 5.35 5.19 0 0 0
09/03/2012
5.35
 9,800 5.32 5.35 5.30 8,500 0 0.2
08/03/2012
5.32
 13,300 5.38 5.38 5.32 10,000 0 0.2
07/03/2012
5.38
 2,300 5.32 5.63 5.32 0 0 0
06/03/2012
5.32
 1,800 5.51 5.51 5.27 100 1,000 -0.0
05/03/2012
5.51
 34,600 5.25 5.56 5.17 10,600 1,000 0.2
02/03/2012
5.25
 6,700 5.04 5.25 5.19 300 200 0.0
01/03/2012
5.04
 24,700 5.07 5.17 4.99 11,000 0 0.2
29/02/2012
5.07
 21,400 5.09 5.09 5.01 15,900 0 0.3
28/02/2012
5.09
 14,200 5.17 5.17 5.04 10,500 0 0.2
27/02/2012
5.17
 12,300 5.17 5.43 5.04 10,100 0 0.2
24/02/2012
5.17
 8,200 5.07 5.25 5.04 600 600 0.0
23/02/2012
5.07
 3,300 4.91 5.07 4.83 0 0 0
22/02/2012
4.91
 9,600 4.83 4.91 4.83 100 0 0.0
21/02/2012
4.83
 16,300 4.78 4.83 4.78 11,100 0 0.2
20/02/2012
4.78
 12,700 4.73 4.81 4.78 0 0 0
17/02/2012
4.73
 7,400 4.68 4.99 4.65 400 0 0.0
16/02/2012
4.68
 200 4.55 4.68 4.68 0 0 0
15/02/2012
4.55
 22,200 4.76 4.76 4.55 20,000 0 0.4
14/02/2012
4.76
 14,000 4.55 4.86 4.55 10,400 0 0.2
13/02/2012
4.55
 15,600 4.76 4.76 4.55 14,200 0 0.3
10/02/2012
4.76
 18,500 4.63 4.76 4.55 16,800 0 0.3
09/02/2012
4.63
 2,900 4.96 4.96 4.63 100 0 0.0
08/02/2012
4.96
 1,400 4.65 4.96 4.57 1,300 0 0.0
07/02/2012
4.65
 8,400 4.76 4.83 4.65 7,300 0 0.1
06/02/2012
4.76
 2,100 4.68 4.76 4.65 800 0 0.0
03/02/2012
4.68
 5,900 4.68 4.70 4.68 5,500 0 0.1
02/02/2012
4.68
 12,900 4.68 4.78 4.68 12,000 0 0.2
01/02/2012
4.68
 500 4.76 5.07 4.68 0 0 0
31/01/2012
4.76
 7,300 4.50 4.81 4.70 2,900 0 0.1
30/01/2012
4.50
 0 4.50 4.50 4.50 0 0 0
20/01/2012
4.50
 300 4.57 4.57 4.50 0 0 0
19/01/2012
4.57
 100 4.29 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |