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)
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
18/01/2012
4.29
 0 4.29 4.29 4.29 0 0 0
17/01/2012
4.29
 0 4.29 4.29 4.29 0 0 0
16/01/2012
4.29
 0 4.29 4.29 4.29 0 0 0
13/01/2012
4.29
 2,100 4.29 4.32 4.29 1,900 0 0.0
12/01/2012
4.29
 0 4.29 4.29 4.29 0 0 0
11/01/2012
4.29
 2,000 4.32 4.32 4.29 1,500 1,200 0.0
10/01/2012
4.32
 0 4.29 4.32 4.32 0 0 0
09/01/2012
4.29
 300 4.45 4.45 4.29 0 0 0
06/01/2012
4.45
 7,900 4.42 4.52 4.42 6,300 0 0.1
05/01/2012
4.42
 100 4.42 4.42 4.42 0 100 -0.0
04/01/2012
4.42
 2,300 4.39 4.42 4.42 2,300 0 0.0
03/01/2012
4.39
 0 4.39 4.39 4.39 0 0 0
30/12/2011
4.39
 100 4.19 4.39 4.39 0 0 0
29/12/2011
4.19
 300 4.11 4.19 4.19 0 0 0
28/12/2011
4.11
 0 4.08 4.11 4.11 0 0 0
27/12/2011
4.08
 500 4.26 4.26 4.08 300 0 0.0
26/12/2011
4.26
 2,500 4.26 4.26 4.26 2,500 500 0.0
23/12/2011
4.26
 1,700 4.26 4.29 4.26 0 1,100 -0.0
22/12/2011
4.26
 1,000 4.16 4.26 4.26 0 0 0
21/12/2011
4.16
 1,500 4.16 4.16 4.11 100 0 0.0
20/12/2011
4.16
 0 4.16 4.16 4.16 0 0 0
19/12/2011
4.16
 300 4.16 4.16 4.16 0 0 0
16/12/2011
4.16
 0 4.16 4.16 4.16 0 0 0
15/12/2011
4.16
 100 4.26 4.26 4.16 0 0 0
14/12/2011
4.26
 300 4.26 4.26 4.19 0 0 0
13/12/2011
4.26
 200 4.39 4.39 4.26 0 0 0
12/12/2011
4.39
 2,800 4.39 4.39 4.39 2,800 0 0.0
09/12/2011
4.39
 200 4.34 4.50 4.39 0 0 0
08/12/2011
4.34
 1,100 4.19 4.34 4.21 0 0 0
07/12/2011
4.19
 0 4.19 4.19 4.19 0 0 0
06/12/2011
4.19
 3,000 4.39 4.39 4.19 2,400 0 0.0
05/12/2011
4.39
 500 4.19 4.47 4.39 0 0 0
02/12/2011
4.19
 100 4.11 4.19 4.19 0 0 0
01/12/2011
4.11
 3,100 4.42 4.42 4.11 3,100 0 0.0
30/11/2011
4.42
 200 4.16 4.42 3.90 0 0 0
29/11/2011
4.16
 100 4.34 4.34 4.16 0 0 0
28/11/2011
4.34
 0 4.34 4.34 4.34 0 0 0
25/11/2011
4.34
 2,300 4.65 4.65 4.34 2,300 0 0.0
24/11/2011
4.65
 100 4.37 4.65 4.65 0 0 0
23/11/2011
4.37
 100 4.24 4.37 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |