CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177.20
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
(2025-11-04) 		40.53 28.05% 83,900 -28,700 -5.2
139.20
185.93
177.20
2 tháng
(2025-10-06) 		76.62 70.70% 164,700 -33,200 -5.9
108.38
185.93
177.20
3 tháng
(2025-09-05) 		78.48 73.67% 266,300 -48,100 -7.6
102.11
185.93
177.20
6 tháng
(2025-06-09) 		78.86 74.30% 368,900 -49,600 -7.8
96.16
185.93
177.20
12 tháng
(2024-12-09) 		68.08 58.23% 671,604 -32,175 -6.0
94.26
185.93
177.20
24 tháng
(2023-12-15) 		121.50 191.34% 1,080,591 -12,578 -4.8
62.29
185.93
177.20
36 tháng
(2022-12-20) 		137.54 289.79% 1,872,763 -268,882 -23.6
43.38
185.93
177.20
60 tháng
(2020-12-30) 		148.64 408.75% 2,946,015 -743,352 -55.3
36.05
185.93
177.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
65.43
 402 60.77 65.43 60.77 300 100 0.0
02/05/2024
66.25
 0 66.25 66.25 66.25 0 0 0
26/04/2024
66.25
 2,605 66.25 66.25 66.25 0 0 0
25/04/2024
66.25
 0 66.25 66.25 66.25 0 0 0
24/04/2024
66.25
 202 66.25 66.25 66.25 0 0 0
23/04/2024
66.25
 300 66.25 66.25 66.25 0 300 -0.0
22/04/2024
66.99
 10 66.99 66.99 66.99 0 0 0
19/04/2024
66.99
 1,100 65.43 66.99 64.78 100 0 0.0
17/04/2024
66.99
 620 65.43 66.99 65.43 0 0 0
16/04/2024
65.43
 4,224 65.02 65.43 65.02 4,200 0 0.3
15/04/2024
65.02
 3,804 65.02 65.02 65.02 3,800 0 0.3
12/04/2024
65.43
 1,003 65.43 65.43 65.43 1,000 0 0.1
11/04/2024
65.43
 244 65.43 65.43 65.43 0 0 0
10/04/2024
65.27
 828 65.35 65.35 65.27 0 0 0
09/04/2024
64.62
 205 65.43 65.43 64.62 0 100 -0.0
08/04/2024
65.43
 100 65.43 65.43 65.43 0 0 0
05/04/2024
66.25
 1 66.25 66.25 66.25 0 0 0
04/04/2024
66.25
 200 65.84 66.25 65.84 0 0 0
03/04/2024
66.74
 100 66.74 66.74 66.74 0 0 0
02/04/2024
66.74
 500 66.74 66.74 66.74 0 0 0
01/04/2024
66.66
 2,862 66.25 66.66 66.25 800 1,700 -0.1
29/03/2024
66.25
 103 66.25 66.25 66.25 0 0 0
28/03/2024
66.25
 456 66.25 66.25 66.25 0 0 0
27/03/2024
67.07
 1 67.07 67.07 67.07 0 0 0
26/03/2024
67.07
 11 67.07 67.07 67.07 0 0 0
25/03/2024
67.07
 1,522 67.48 67.48 67.07 1,300 0 0.1
22/03/2024
67.48
 3,300 67.07 68.13 67.07 1,300 100 0.1
21/03/2024
67.07
 800 66.42 67.07 66.42 0 0 0
20/03/2024
66.33
 111 66.33 66.33 66.33 0 0 0
19/03/2024
66.33
 2,264 66.25 71.98 66.25 100 500 -0.0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 14%
18/03/2024
65.43
 100 65.43 65.43 65.43 0 0 0
15/03/2024
65.11
 2,209 65.51 65.51 65.11 0 0 0
14/03/2024
65.51
 600 65.51 65.51 65.51 0 0 0
13/03/2024
64.30
 2,301 63.90 64.30 63.90 0 0 0
12/03/2024
63.90
 100 63.90 63.90 63.90 0 0 0
11/03/2024
65.11
 0 65.11 65.11 65.11 0 0 0
08/03/2024
65.11
 903 60.36 65.11 59.16 0 600 -0.0
07/03/2024
65.19
 100 65.19 65.19 65.19 0 0 0
06/03/2024
65.19
 858 65.83 65.99 65.19 0 0 0
05/03/2024
65.11
 2,521 65.91 65.91 65.11 1,500 2,000 -0.0
04/03/2024
65.11
 523 65.11 65.11 65.11 500 0 0.0
01/03/2024
65.11
 869 65.51 65.51 65.11 0 0 0
29/02/2024
65.91
 413 65.91 65.91 65.91 0 0 0
28/02/2024
65.51
 1,105 65.35 65.91 65.35 0 0 0
27/02/2024
65.35
 400 65.03 65.35 65.03 0 0 0
26/02/2024
65.03
 800 65.03 65.11 65.03 0 0 0
23/02/2024
65.11
 2 65.11 65.11 65.11 0 0 0
22/02/2024
65.11
 401 65.43 65.43 65.11 0 0 0
21/02/2024
65.51
 1,353 65.51 65.59 65.51 0 0 0
20/02/2024
65.51
 100 65.51 65.51 65.51 0 0 0
19/02/2024
65.11
 704 65.03 65.11 65.03 0 0 0
16/02/2024
65.03
 200 65.03 65.03 65.03 0 0 0
15/02/2024
65.11
 400 64.30 65.11 64.30 0 0 0
07/02/2024
64.30
 700 64.30 64.30 64.30 0 0 0
06/02/2024
64.30
 0 64.30 64.30 64.30 0 0 0
05/02/2024
64.30
 1 64.30 64.30 64.30 0 0 0
02/02/2024
64.30
 300 64.30 64.30 64.30 0 0 0
01/02/2024
64.30
 701 64.30 64.30 64.30 0 0 0
31/01/2024
64.30
 200 64.30 64.30 64.30 0 0 0
30/01/2024
65.11
 1 65.11 65.11 65.11 0 0 0
29/01/2024
65.11
 1,002 63.90 65.11 63.90 0 0 0
26/01/2024
63.90
 100 63.90 63.90 63.90 0 0 0
25/01/2024
63.50
 0 63.50 63.50 63.50 0 0 0
24/01/2024
63.50
 130 63.50 63.50 63.50 0 0 0
23/01/2024
62.70
 1,402 62.70 62.70 62.70 1,400 0 0.1
22/01/2024
62.29
 1,612 65.11 65.11 61.09 0 0 0
19/01/2024
63.50
 6 63.50 63.50 63.50 0 0 0
18/01/2024
63.50
 1 63.50 63.50 63.50 0 0 0
17/01/2024
63.50
 301 63.42 63.50 63.42 0 0 0
16/01/2024
63.42
 54 63.42 63.42 63.42 0 0 0
15/01/2024
63.42
 4 63.42 63.42 63.42 0 0 0
12/01/2024
63.42
 500 63.50 63.50 63.42 0 0 0
11/01/2024
62.86
 768 62.94 62.94 62.86 0 0 0
10/01/2024
63.10
 802 64.30 64.30 62.94 0 600 -0.0
09/01/2024
62.86
 9,949 63.82 63.82 62.70 3,000 0 0.2
08/01/2024
63.50
 347 62.78 63.50 62.78 0 0 0
05/01/2024
64.30
 51 64.30 64.30 64.30 0 0 0
04/01/2024
64.30
 304 65.11 65.11 64.30 0 0 0
03/01/2024
65.11
 601 65.35 65.51 65.11 0 0 0
02/01/2024
65.67
 3,500 62.86 65.67 62.86 0 0 0
29/12/2023
69.21
 0 69.21 69.21 69.21 0 0 0
28/12/2023
69.21
 1,200 69.93 69.93 65.11 0 0 0
27/12/2023
69.93
 1,500 63.90 69.93 67.92 0 0 0
26/12/2023
63.90
 1,200 62.78 63.90 62.86 0 0 0
25/12/2023
62.78
 50,100 62.78 63.50 62.78 0 0 0
22/12/2023
62.78
 1,900 62.78 62.86 62.78 0 0 0
21/12/2023
62.78
 100 62.70 62.78 62.78 0 100 -0.0
20/12/2023
62.70
 40,000 62.70 63.50 62.70 0 0 0
19/12/2023
62.70
 1,600 62.78 62.78 62.70 0 0 0
18/12/2023
62.78
 900 63.50 64.30 62.78 0 0 0
15/12/2023
63.50
 3,400 63.90 63.90 62.70 0 0 0
14/12/2023
63.90
 32,500 62.70 64.30 62.70 0 2,200 -0.2
13/12/2023
62.70
 600 64.30 64.30 62.70 0 0 0
12/12/2023
64.30
 700 64.30 64.30 61.89 0 100 -0.0
11/12/2023
64.30
 102,200 65.27 65.27 63.58 0 0 0
08/12/2023
65.27
 600 69.13 69.13 65.19 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 46%
07/12/2023
69.13
 4,200 68.56 72.50 64.30 0 0 0
06/12/2023
68.56
 10,800 68.56 68.64 68.41 600 1,900 -0.1
05/12/2023
68.56
 3,800 66.73 68.64 66.05 1,000 0 0.1
04/12/2023
66.73
 9,300 65.05 67.11 66.35 100 2,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |