CTCP Dược phẩm Dược liệu Pharmedic (pmc)

121
1
(0.83%)
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)
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
06/09/2024
79.40
 500 79.74 79.74 72.69 0 0 0
05/09/2024
72.60
 500 72.60 72.60 72.60 0 0 0
04/09/2024
72.18
 217 72.60 72.60 72.18 0 0 0
30/08/2024
74.64
 500 74.73 74.73 73.88 0 0 0
29/08/2024
74.30
 4 74.30 74.30 74.30 0 0 0
28/08/2024
74.30
 2,001 74.30 74.39 74.13 100 800 -0.1
27/08/2024
74.30
 1 74.30 74.30 74.30 0 0 0
26/08/2024
74.30
 200 74.30 74.30 74.30 200 0 0.0
23/08/2024
74.30
 0 74.30 74.30 74.30 0 0 0
22/08/2024
74.30
 105 74.30 74.30 74.30 104 0 0.0
21/08/2024
73.88
 1 73.88 73.88 73.88 0 0 0
20/08/2024
73.88
 1,368 73.88 74.30 73.88 300 0 0.0
19/08/2024
73.88
 14 73.88 73.88 73.88 0 0 0
16/08/2024
73.88
 0 73.88 73.88 73.88 0 0 0
15/08/2024
73.88
 503 73.88 73.88 73.88 0 0 0
14/08/2024
73.88
 2 73.88 73.88 73.88 0 0 0
13/08/2024
73.88
 208 73.88 73.88 73.88 0 0 0
12/08/2024
73.88
 202 73.03 73.88 73.03 0 0 0
09/08/2024
72.60
 1 72.60 72.60 72.60 0 0 0
08/08/2024
72.60
 1 72.60 72.60 72.60 0 0 0
07/08/2024
72.60
 200 73.03 73.03 72.60 0 200 -0.0
06/08/2024
71.33
 4,885 69.63 71.33 69.63 0 1,000 -0.1
05/08/2024
73.62
 211 72.26 73.62 72.26 0 0 0
02/08/2024
73.45
 4,202 70.14 73.45 70.14 600 4,000 -0.3
01/08/2024
75.06
 410 74.89 75.06 74.89 0 0 0
31/07/2024
83.22
 2 83.22 83.22 83.22 0 0 0
30/07/2024
83.22
 12 83.22 83.22 83.22 0 0 0
29/07/2024
83.22
 32 83.22 83.22 83.22 0 0 0
26/07/2024
83.22
 901 81.35 84.91 81.35 0 0 0
25/07/2024
82.20
 100 82.20 82.20 82.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |