CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
0
(0%)
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |