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)
01/08/2024
75.88
 410 75.71 75.88 75.71 0 0 0
31/07/2024
84.12
 2 84.12 84.12 84.12 0 0 0
30/07/2024
84.12
 12 84.12 84.12 84.12 0 0 0
29/07/2024
84.12
 32 84.12 84.12 84.12 0 0 0
26/07/2024
84.12
 901 82.23 85.84 82.23 0 0 0
25/07/2024
83.09
 100 83.09 83.09 83.09 0 0 0
24/07/2024
82.83
 0 82.83 82.83 82.83 0 0 0
23/07/2024
82.83
 0 82.83 82.83 82.83 0 0 0
22/07/2024
82.83
 2,841 82.83 82.83 82.83 1,300 0 0.1
19/07/2024
80.09
 101 80.09 80.09 80.09 0 100 -0.0
18/07/2024
79.83
 3,500 83.26 84.12 79.83 2,700 0 0.3
17/07/2024
76.74
 2,450 76.82 76.82 76.65 800 0 0.1
16/07/2024
75.54
 1,446 72.88 75.54 72.88 0 0 0
15/07/2024
72.88
 611 72.96 72.96 72.79 500 0 0.0
12/07/2024
72.96
 512 73.65 73.65 72.96 0 0 0
11/07/2024
73.65
 147 73.65 73.65 73.65 0 0 0
10/07/2024
68.93
 1,200 75.45 75.45 68.93 0 0 0
09/07/2024
68.76
 2,702 75.11 75.11 68.76 0 0 0
08/07/2024
75.11
 103 75.11 75.11 75.11 0 0 0
05/07/2024
75.11
 118 75.11 75.11 75.11 0 0 0
04/07/2024
75.11
 0 75.11 75.11 75.11 0 0 0
03/07/2024
75.11
 107 75.11 75.11 75.11 0 0 0
02/07/2024
74.68
 200 74.68 74.68 74.68 0 0 0
01/07/2024
74.68
 293 74.68 74.68 74.68 200 0 0.0
28/06/2024
75.54
 1 75.54 75.54 75.54 0 0 0
27/06/2024
75.54
 0 75.54 75.54 75.54 0 0 0
26/06/2024
75.54
 2 75.54 75.54 75.54 0 0 0
25/06/2024
75.54
 110 75.54 75.54 75.54 0 0 0
24/06/2024
75.54
 106 75.54 75.54 75.54 0 100 -0.0
21/06/2024
75.54
 120 75.54 75.54 75.54 0 0 0
20/06/2024
75.54
 101 75.54 75.54 75.54 0 0 0
19/06/2024
75.54
 2,831 74.68 75.62 74.68 2,400 0 0.2
18/06/2024
74.68
 110 74.68 74.68 74.68 0 0 0
17/06/2024
74.68
 854 74.68 74.68 74.51 100 100 0
14/06/2024
74.68
 629 74.25 74.68 74.25 0 100 -0.0
13/06/2024
74.25
 6,207 74.25 74.25 74.25 5,500 0 0.5
12/06/2024
74.25
 411 74.68 74.68 74.25 0 0 0
11/06/2024
74.68
 534 74.68 74.68 74.68 0 0 0
10/06/2024
74.68
 723 75.54 75.54 74.68 100 16 0.0
07/06/2024
74.68
 3,956 74.68 74.68 74.68 0 0 0
06/06/2024
74.68
 2,003 74.68 74.68 74.68 2,000 0 0.2
05/06/2024
73.39
 3,236 74.25 74.25 72.96 3,000 0 0.3
04/06/2024
74.25
 26 74.25 74.25 74.25 0 1 -0.0
03/06/2024
74.25
 1,153 72.10 74.34 72.10 0 100 -0.0
31/05/2024
74.68
 2,211 74.68 74.68 71.42 400 100 0.0
30/05/2024
68.67
 849 68.67 68.67 68.67 300 0 0.0
29/05/2024
68.67
 2,240 72.19 72.19 68.67 400 200 0.0
28/05/2024
72.19
 2,407 71.67 72.96 71.67 1,100 300 0.1
27/05/2024: Cổ tức tiền mặt tỉ lệ: 41%
27/05/2024
71.67
 1,239 74.68 74.68 71.25 300 0 0.0
24/05/2024
71.16
 16,244 71.00 71.32 70.91 5,000 3,800 0.1
23/05/2024
71.00
 2,097 71.49 71.49 70.75 500 300 0.0
22/05/2024
71.49
 3,554 71.24 71.57 71.00 0 1,700 -0.1
21/05/2024
71.24
 1,679 71.16 71.24 71.16 0 600 -0.1
20/05/2024
71.16
 11,826 66.42 72.71 66.25 400 500 -0.0
17/05/2024
66.25
 1,300 66.25 66.25 66.25 1,000 0 0.1
16/05/2024
65.43
 204 65.43 65.43 65.43 0 0 0
15/05/2024
65.43
 0 65.43 65.43 65.43 0 0 0
14/05/2024
65.43
 1,900 65.52 65.52 65.43 700 0 0.1
13/05/2024
65.43
 300 65.43 65.43 65.43 0 0 0
10/05/2024
65.43
 2,744 62.16 65.43 61.34 1,200 0 0.1
09/05/2024
65.43
 210 65.43 65.43 65.43 0 0 0
08/05/2024
65.43
 100 65.43 65.43 65.43 0 0 0
07/05/2024
65.43
 319 62.16 65.43 62.16 200 0 0.0
06/05/2024
65.43
 24 65.43 65.43 65.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |