CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-2.10 -1.62% 10,000 -200 0
120
130
120
2 tháng
(2026-05-29) 		-9.90 -7.18% 16,800 -1,600 0
120
137.80
120
3 tháng
(2026-04-29) 		-0.90 -0.70% 30,000 -3,600 0
120
140
120
6 tháng
(2026-01-29) 		-16.93 -11.69% 66,100 -13,700 -1.3
120
153.33
120
12 tháng
(2025-08-04) 		25.37 24.75% 405,700 -66,400 -9.4
98.73
183.94
120
24 tháng
(2024-08-07) 		55.30 76.17% 902,868 -58,961 -8.9
72.13
183.94
120
36 tháng
(2023-08-14) 		77.49 153.74% 1,531,791 -60,078 -8.8
47
183.94
120
60 tháng
(2021-08-23) 		86.11 206.08% 2,359,264 -639,376 -48.6
38.05
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
6.67
 4,300 6.73 6.73 6.64 4,300 0 0.1
17/07/2012
6.73
 0 6.73 6.73 6.73 0 0 0
16/07/2012
6.73
 1,000 6.53 6.73 6.53 400 0 0.0
13/07/2012
6.53
 2,100 6.56 6.56 6.44 100 0 0.0
12/07/2012
6.56
 800 6.39 6.56 6.39 100 0 0.0
11/07/2012
6.39
 400 6.56 6.56 6.39 0 0 0
10/07/2012
6.56
 2,900 6.59 6.59 6.36 2,900 0 0.1
09/07/2012
6.59
 1,200 6.36 6.59 6.36 1,100 0 0.0
06/07/2012
6.36
 5,300 6.36 6.79 6.36 4,700 0 0.1
05/07/2012
6.36
 1,000 6.36 6.36 6.36 1,000 0 0.0
04/07/2012
6.36
 800 6.36 6.41 6.36 400 0 0.0
03/07/2012
6.36
 4,400 6.56 6.56 6.36 3,900 0 0.1
02/07/2012
6.56
 0 6.56 6.56 6.56 0 0 0
29/06/2012
6.56
 1,000 6.36 6.59 6.36 800 100 0.0
28/06/2012
6.36
 600 6.53 6.53 6.36 400 0 0.0
27/06/2012
6.53
 3,100 6.36 6.53 6.36 100 100 0
26/06/2012
6.36
 3,000 6.59 6.59 6.36 2,800 0 0.1
25/06/2012
6.59
 500 6.67 6.67 6.59 0 0 0
22/06/2012
6.67
 2,900 6.70 6.70 6.27 2,600 0 0.1
21/06/2012
6.70
 2,600 6.73 6.73 6.70 2,600 0 0.1
20/06/2012
6.73
 2,600 6.73 6.73 6.73 2,600 0 0.1
19/06/2012
6.73
 2,600 6.73 6.73 6.73 2,600 0 0.1
18/06/2012
6.73
 2,600 6.73 6.73 6.73 2,600 0 0.1
15/06/2012
6.73
 2,000 6.73 6.73 6.73 0 0 0
14/06/2012
6.73
 0 6.73 6.73 6.73 0 0 0
13/06/2012
6.73
 100 6.30 6.73 6.73 100 0 0.0
12/06/2012
6.30
 600 6.73 6.73 6.30 100 0 0.0
11/06/2012
6.73
 5,000 6.59 6.73 6.73 0 0 0
08/06/2012
6.59
 0 6.59 6.59 6.59 0 0 0
07/06/2012
6.59
 900 6.24 6.59 6.30 0 0 0
06/06/2012
6.24
 100 6.13 6.24 6.24 0 0 0
05/06/2012
6.13
 3,100 6.21 6.21 6.01 2,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |