CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
6.21
 2,300 6.16 6.21 6.01 2,100 0 0.0
01/06/2012
6.16
 100 6.01 6.16 6.16 0 0 0
31/05/2012
6.01
 9,500 6.24 6.24 6.01 9,200 0 0.2
30/05/2012
6.24
 0 6.24 6.24 6.24 0 0 0
29/05/2012
6.24
 1,300 5.96 6.36 6.01 1,100 0 0.0
28/05/2012
5.96
 300 6.33 6.33 5.96 0 0 0
25/05/2012
6.33
 600 6.16 6.36 6.16 100 0 0.0
24/05/2012
6.16
 500 5.87 6.16 6.16 0 0 0
23/05/2012
5.87
 400 5.78 5.87 5.87 0 0 0
22/05/2012
5.78
 1,600 6.04 6.04 5.76 0 0 0
21/05/2012
6.04
 6,200 6.16 6.16 5.73 100 0 0.0
18/05/2012
6.16
 0 6.16 6.16 6.16 0 0 0
17/05/2012
6.16
 0 6.16 6.16 6.16 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/05/2012
6.16
 500 6.01 6.16 6.16 0 0 0
15/05/2012
6.01
 700 6.12 6.12 5.99 0 0 0
14/05/2012
6.12
 4,100 6.39 6.41 6.12 0 0 0
11/05/2012
6.39
 8,700 6.39 6.49 6.36 500 0 0.0
10/05/2012
6.39
 2,700 6.60 6.60 6.39 0 0 0
09/05/2012
6.60
 4,600 7.02 7.02 6.60 0 0 0
08/05/2012
7.02
 8,900 6.65 7.02 6.65 1,000 0 0.0
07/05/2012
6.65
 9,600 6.28 6.65 6.41 0 0 0
04/05/2012
6.28
 7,100 6.07 6.28 6.17 0 0 0
03/05/2012
6.07
 13,100 5.72 6.07 5.69 0 100 -0.0
02/05/2012
5.72
 1,600 5.61 5.72 5.61 0 0 0
27/04/2012
5.61
 10,400 5.59 5.72 5.59 1,000 0 0.0
26/04/2012
5.59
 16,400 5.56 5.59 5.53 3,000 0 0.1
25/04/2012
5.56
 8,500 5.56 5.59 5.51 100 0 0.0
24/04/2012
5.56
 400 5.51 5.56 5.45 100 0 0.0
23/04/2012
5.51
 1,400 5.45 5.59 5.45 1,000 0 0.0
20/04/2012
5.45
 7,200 5.48 5.53 5.45 6,400 0 0.1
19/04/2012
5.48
 7,400 5.51 5.53 5.45 6,000 0 0.1
18/04/2012
5.51
 5,400 5.53 5.59 5.51 1,000 0 0.0
17/04/2012
5.53
 2,600 5.40 5.53 5.43 1,500 0 0.0
16/04/2012
5.40
 15,000 5.59 5.72 5.40 13,100 0 0.3
13/04/2012
5.59
 1,500 5.59 5.80 5.51 0 0 0
12/04/2012
5.59
 1,800 5.48 5.59 5.51 1,100 0 0.0
11/04/2012
5.48
 1,400 5.51 5.51 5.45 1,000 0 0.0
10/04/2012
5.51
 6,300 5.43 5.59 5.40 4,900 0 0.1
09/04/2012
5.43
 1,000 5.43 5.43 5.43 0 0 0
06/04/2012
5.43
 2,500 5.40 5.43 5.43 2,500 0 0.1
05/04/2012
5.40
 3,800 5.37 5.40 5.40 500 0 0.0
04/04/2012
5.37
 11,800 5.48 5.48 5.37 10,800 0 0.2
03/04/2012
5.48
 5,400 5.40 5.48 5.32 3,800 0 0.1
30/03/2012
5.40
 1,600 5.32 5.40 5.32 1,300 0 0.0
29/03/2012
5.32
 2,300 5.32 5.35 5.32 1,800 0 0.0
28/03/2012
5.32
 2,600 5.27 5.32 5.29 900 0 0.0
27/03/2012
5.27
 3,000 5.19 5.32 5.27 0 0 0
26/03/2012
5.19
 15,600 5.19 5.53 5.14 6,500 0 0.1
23/03/2012
5.19
 8,400 5.24 5.29 5.19 6,300 0 0.1
22/03/2012
5.24
 3,200 5.24 5.24 5.21 2,800 0 0.1
21/03/2012
5.24
 1,000 5.24 5.24 5.24 0 0 0
20/03/2012
5.24
 4,400 5.21 5.24 5.21 500 3,900 -0.1
19/03/2012
5.21
 4,400 5.27 5.27 5.21 2,200 2,800 -0.0
16/03/2012
5.27
 1,900 5.43 5.45 5.27 0 0 0
15/03/2012
5.43
 2,000 5.37 5.64 5.43 100 0 0.0
14/03/2012
5.37
 19,500 5.24 5.59 5.21 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/03/2012
5.24
 900 5.24 5.35 5.21 0 0 0
12/03/2012
5.24
 1,500 5.29 5.29 5.14 0 0 0
09/03/2012
5.29
 9,800 5.27 5.29 5.24 8,500 0 0.2
08/03/2012
5.27
 13,300 5.32 5.32 5.27 10,000 0 0.2
07/03/2012
5.32
 2,300 5.27 5.57 5.27 0 0 0
06/03/2012
5.27
 1,800 5.45 5.45 5.22 100 1,000 -0.0
05/03/2012
5.45
 34,600 5.19 5.50 5.11 10,600 1,000 0.2
02/03/2012
5.19
 6,700 4.99 5.19 5.14 300 200 0.0
01/03/2012
4.99
 24,700 5.01 5.11 4.93 11,000 0 0.2
29/02/2012
5.01
 21,400 5.04 5.04 4.96 15,900 0 0.3
28/02/2012
5.04
 14,200 5.11 5.11 4.99 10,500 0 0.2
27/02/2012
5.11
 12,300 5.11 5.37 4.99 10,100 0 0.2
24/02/2012
5.11
 8,200 5.01 5.19 4.99 600 600 0.0
23/02/2012
5.01
 3,300 4.86 5.01 4.78 0 0 0
22/02/2012
4.86
 9,600 4.78 4.86 4.78 100 0 0.0
21/02/2012
4.78
 16,300 4.73 4.78 4.73 11,100 0 0.2
20/02/2012
4.73
 12,700 4.68 4.76 4.73 0 0 0
17/02/2012
4.68
 7,400 4.63 4.93 4.60 400 0 0.0
16/02/2012
4.63
 200 4.50 4.63 4.63 0 0 0
15/02/2012
4.50
 22,200 4.70 4.70 4.50 20,000 0 0.4
14/02/2012
4.70
 14,000 4.50 4.81 4.50 10,400 0 0.2
13/02/2012
4.50
 15,600 4.70 4.70 4.50 14,200 0 0.3
10/02/2012
4.70
 18,500 4.58 4.70 4.50 16,800 0 0.3
09/02/2012
4.58
 2,900 4.91 4.91 4.58 100 0 0.0
08/02/2012
4.91
 1,400 4.60 4.91 4.53 1,300 0 0.0
07/02/2012
4.60
 8,400 4.70 4.78 4.60 7,300 0 0.1
06/02/2012
4.70
 2,100 4.63 4.70 4.60 800 0 0.0
03/02/2012
4.63
 5,900 4.63 4.65 4.63 5,500 0 0.1
02/02/2012
4.63
 12,900 4.63 4.73 4.63 12,000 0 0.2
01/02/2012
4.63
 500 4.70 5.01 4.63 0 0 0
31/01/2012
4.70
 7,300 4.45 4.76 4.65 2,900 0 0.1
30/01/2012
4.45
 0 4.45 4.45 4.45 0 0 0
20/01/2012
4.45
 300 4.53 4.53 4.45 0 0 0
19/01/2012
4.53
 100 4.24 4.53 4.53 0 0 0
18/01/2012
4.24
 0 4.24 4.24 4.24 0 0 0
17/01/2012
4.24
 0 4.24 4.24 4.24 0 0 0
16/01/2012
4.24
 0 4.24 4.24 4.24 0 0 0
13/01/2012
4.24
 2,100 4.24 4.27 4.24 1,900 0 0.0
12/01/2012
4.24
 0 4.24 4.24 4.24 0 0 0
11/01/2012
4.24
 2,000 4.27 4.27 4.24 1,500 1,200 0.0
10/01/2012
4.27
 0 4.24 4.27 4.27 0 0 0
09/01/2012
4.24
 300 4.40 4.40 4.24 0 0 0
06/01/2012
4.40
 7,900 4.37 4.47 4.37 6,300 0 0.1
05/01/2012
4.37
 100 4.37 4.37 4.37 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |