CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
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
(2026-08-12) 		-10 -7.69% 14,400 -4,100 0
110
130
120
2 tháng
(2026-07-13) 		-8.70 -6.76% 21,500 -6,800 0
110
130
120
3 tháng
(2026-06-15) 		-7 -5.51% 34,000 -7,600 0
110
134
120
6 tháng
(2026-03-16) 		-8.60 -6.69% 68,000 -13,400 -0.3
110
143.15
120
12 tháng
(2025-09-16) 		18.98 18.79% 355,000 -71,300 -9.3
101.02
183.94
120
24 tháng
(2024-09-23) 		42.98 55.79% 915,061 -65,475 -8.9
73.42
183.94
120
36 tháng
(2023-09-27) 		66.21 123.11% 1,508,391 -65,378 -8.7
51.30
183.94
120
60 tháng
(2021-10-07) 		79.92 199.42% 2,325,065 -644,476 -48.5
39.12
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
106.25
 600 106.34 106.34 106.25 400 0 0
24/01/2025
106.34
 2,337 102.75 106.52 102.75 0 0 0
23/01/2025
102.22
 2,923 105.80 105.80 102.22 2,000 1,300 0.1
22/01/2025
102.04
 100 102.04 102.04 102.04 0 0 0
21/01/2025
101.32
 101 101.32 101.32 101.32 0 0 0
20/01/2025
106.25
 3,216 104.91 106.70 104.91 2,406 0 0.3
17/01/2025
104.01
 2,000 101.41 104.01 101.41 300 0 0.0
16/01/2025
101.14
 1,148 100.87 101.14 100.87 1 300 -0.0
15/01/2025
100.42
 0 100.42 100.42 100.42 0 0 0
14/01/2025
100.42
 456 100.42 100.42 100.42 101 0 0.0
13/01/2025
100.42
 1,917 100.42 100.42 100.24 1,000 0 0.1
10/01/2025
100.51
 1,745 99.53 101.32 99.53 0 100 -0.0
09/01/2025
99.53
 1,115 99.79 99.79 99.53 500 0 0.1
08/01/2025
99.62
 3,566 106.61 106.61 99.53 2,000 0 0.2
07/01/2025
99.79
 1,577 100.42 103.02 99.53 500 0 0.1
06/01/2025
100.33
 2,319 101.32 103.11 98.63 700 300 0.0
03/01/2025
103.11
 3,535 102.22 107.95 101.32 1,500 200 0.1
02/01/2025
98.63
 567 98.99 98.99 98.63 0 0 0
31/12/2024
93.25
 32,801 94.24 98.63 93.25 7,900 0 0.8
30/12/2024
98.63
 5,432 98.63 99.53 98.63 0 0 0
27/12/2024
102.66
 18,744 106.70 108.40 102.22 1,700 1,300 0.0
26/12/2024
106.70
 2,038 112.08 112.08 106.70 0 0 0
25/12/2024
112.08
 900 112.53 112.53 112.08 0 0 0
24/12/2024
110.73
 2,015 110.55 110.73 110.55 0 0 0
23/12/2024
108.49
 2,518 108.76 108.76 106.70 0 0 0
20/12/2024
109.66
 222 109.84 109.84 109.66 0 0 0
19/12/2024
110.02
 1,240 109.57 110.02 109.39 600 700 -0.0
18/12/2024
110.29
 1,021 109.30 110.29 109.30 0 0 0
17/12/2024
109.39
 316 109.66 109.66 109.39 0 100 -0.0
16/12/2024
109.84
 925 103.11 111.09 103.11 300 500 -0.0
13/12/2024
109.30
 1,589 109.39 109.39 100.42 800 0 0.1
12/12/2024: Cổ tức tiền mặt tỉ lệ: 55%
12/12/2024
109.39
 4,194 111.63 111.63 109.39 1,000 0 0.1
11/12/2024
111.63
 4,693 112.49 113.35 111.63 200 600 -0.1
10/12/2024
113.35
 4,762 113.52 115.06 111.63 100 100 0
09/12/2024
115.67
 8,886 112.75 116.61 112.57 0 1,900 -0.3
06/12/2024
108.45
 5,456 108.20 108.45 105.62 2,600 100 0.3
05/12/2024
108.20
 8,728 110.77 110.77 104.67 0 6,600 -0.8
04/12/2024
110.51
 13,416 98.75 110.51 96.95 0 6,700 -0.8
03/12/2024
100.47
 8,717 93.60 100.47 93.60 0 4,850 -0.5
02/12/2024
93.60
 2,549 90.16 94.03 85.44 2,000 200 0.2
29/11/2024
93.60
 1,506 85.44 98.75 84.24 0 0 0
28/11/2024
93.43
 108 93.43 93.43 93.43 0 0 0
27/11/2024
93.43
 810 94.20 94.20 93.43 200 0 0.0
26/11/2024
92.91
 402 92.82 92.91 92.82 0 0 0
25/11/2024
92.82
 1,104 92.82 92.82 92.74 0 0 0
22/11/2024
90.59
 1,914 85.44 93.60 85.44 0 100 -0.0
21/11/2024
94.37
 107 94.37 94.37 94.37 0 0 0
20/11/2024
95.74
 3,112 95.74 96.95 95.74 2,900 1,400 0.2
19/11/2024
97.46
 1,336 91.88 97.89 91.28 0 0 0
18/11/2024
90.16
 1,533 90.16 91.02 90.16 800 0 0.1
15/11/2024
90.16
 1,232 91.45 91.79 90.16 100 0 0.0
14/11/2024
91.45
 2,223 86.30 94.37 86.30 200 700 -0.1
13/11/2024
95.83
 5,300 90.16 98.66 90.16 0 0 0
12/11/2024
89.73
 3,370 88.87 89.73 88.87 0 0 0
11/11/2024
88.10
 2,847 87.76 89.30 87.76 0 0 0
08/11/2024
87.76
 7,486 85.87 88.45 85.87 2,200 0 0.2
07/11/2024
85.78
 3,532 82.61 85.78 82.61 2,000 0 0.2
06/11/2024
82.61
 302 82.61 82.61 82.61 0 0 0
05/11/2024
82.61
 218 82.52 82.61 82.52 0 0 0
04/11/2024
82.52
 292 82.52 82.52 82.52 0 0 0
01/11/2024
82.52
 903 82.52 82.52 82.52 500 0 0.0
31/10/2024
82.69
 1,400 82.43 82.69 82.43 0 400 -0.0
30/10/2024
82.52
 1,405 82.43 82.52 82.43 0 0 0
29/10/2024
82.43
 1,100 85.01 85.01 82.43 0 0 0
28/10/2024
85.01
 7,055 85.78 85.78 82.52 0 4,650 -0.4
25/10/2024
87.50
 5,623 82.43 89.30 82.43 0 4,800 -0.5
24/10/2024
85.70
 3,806 82.43 85.70 82.43 700 0 0.1
23/10/2024
85.70
 26 85.70 85.70 85.70 0 0 0
22/10/2024
85.70
 5,222 84.15 85.70 84.15 1,600 1,500 0.0
21/10/2024
84.15
 1,409 82.43 84.15 82.43 0 0 0
18/10/2024
81.58
 301 81.58 81.58 81.58 0 0 0
17/10/2024
81.23
 1,002 80.46 81.23 80.46 0 100 -0.0
16/10/2024
84.92
 201 80.63 84.92 80.63 0 100 -0.0
15/10/2024
85.01
 1,711 85.01 85.01 80.29 0 100 -0.0
14/10/2024
85.01
 6,215 81.75 85.01 80.72 4,000 0 0.4
11/10/2024
81.75
 302 81.75 81.75 81.75 0 0 0
10/10/2024
82.26
 934 81.75 82.26 81.15 0 0 0
09/10/2024
82.43
 4,853 84.07 84.07 81.92 1,600 0 0.2
08/10/2024
83.98
 1,770 83.38 83.98 83.38 0 0 0
07/10/2024
83.38
 2,677 73.50 89.82 73.50 0 100 -0.0
04/10/2024
81.66
 100 81.66 81.66 81.66 0 0 0
03/10/2024
74.45
 0 74.45 74.45 74.45 0 0 0
02/10/2024
74.45
 0 74.45 74.45 74.45 0 0 0
01/10/2024
74.45
 316 74.45 74.45 74.45 0 0 0
30/09/2024
74.53
 4 74.53 74.53 74.53 0 0 0
27/09/2024
74.53
 402 74.71 74.71 74.53 0 0 0
26/09/2024
74.28
 234 74.28 74.28 74.28 0 0 0
25/09/2024
73.68
 1,156 73.33 73.68 73.33 300 400 -0.0
24/09/2024
73.42
 537 73.42 73.42 73.42 0 0 0
23/09/2024
77.02
 93 77.02 77.02 77.02 0 0 0
20/09/2024
77.02
 516 73.16 77.02 73.16 0 0 0
19/09/2024
76.42
 218 77.28 77.28 76.42 0 0 0
18/09/2024
72.13
 0 72.13 72.13 72.13 0 0 0
17/09/2024
72.13
 203 72.99 72.99 72.13 0 0 0
16/09/2024
74.28
 110 74.28 74.28 74.28 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2024
76.42
 247 76.42 76.42 76.42 0 0 0
12/09/2024
76.42
 207 76.42 76.42 76.42 0 0 0
11/09/2024
76.42
 161 76.42 76.42 76.42 0 0 0
10/09/2024
76.42
 410 76.42 76.42 76.42 110 0 0.0
09/09/2024
74.73
 307 73.88 74.73 73.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |