CTCP Dược phẩm Dược liệu Pharmedic (pmc)

128.80
-1.10
(-0.85%)
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
(2026-03-30) 		-12.10 -8.73% 12,100 -2,400 -0.2
126.50
144.70
129.90
2 tháng
(2026-02-27) 		-27.50 -17.86% 20,600 -3,500 -0.3
126
155
129.90
3 tháng
(2026-01-28) 		-23.50 -15.67% 36,200 -10,400 -1.3
126
155
129.90
6 tháng
(2025-10-30) 		-3.46 -2.66% 177,300 -42,200 -7.0
126
185.93
129.90
12 tháng
(2025-05-05) 		19.02 17.69% 464,500 -61,000 -9.3
96.16
185.93
129.90
24 tháng
(2024-05-08) 		61.07 93.33% 974,171 -37,878 -7.4
65.43
185.93
129.90
36 tháng
(2023-05-15) 		77.61 158.76% 1,601,494 -60,578 -9.1
43.38
185.93
129.90
60 tháng
(2021-05-24) 		84.58 201.76% 2,718,904 -756,676 -56.9
38.46
185.93
129.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |