CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024
81.94
 0 81.94 81.94 81.94 0 0 0
23/07/2024
81.94
 0 81.94 81.94 81.94 0 0 0
22/07/2024
81.94
 2,841 81.94 81.94 81.94 1,300 0 0.1
19/07/2024
79.23
 101 79.23 79.23 79.23 0 100 -0.0
18/07/2024
78.97
 3,500 82.37 83.22 78.97 2,700 0 0.3
17/07/2024
75.91
 2,450 76.00 76.00 75.83 800 0 0.1
16/07/2024
74.73
 1,446 72.09 74.73 72.09 0 0 0
15/07/2024
72.09
 611 72.18 72.18 72.01 500 0 0.0
12/07/2024
72.18
 512 72.86 72.86 72.18 0 0 0
11/07/2024
72.86
 147 72.86 72.86 72.86 0 0 0
10/07/2024
68.19
 1,200 74.64 74.64 68.19 0 0 0
09/07/2024
68.02
 2,702 74.30 74.30 68.02 0 0 0
08/07/2024
74.30
 103 74.30 74.30 74.30 0 0 0
05/07/2024
74.30
 118 74.30 74.30 74.30 0 0 0
04/07/2024
74.30
 0 74.30 74.30 74.30 0 0 0
03/07/2024
74.30
 107 74.30 74.30 74.30 0 0 0
02/07/2024
73.88
 200 73.88 73.88 73.88 0 0 0
01/07/2024
73.88
 293 73.88 73.88 73.88 200 0 0.0
28/06/2024
74.73
 1 74.73 74.73 74.73 0 0 0
27/06/2024
74.73
 0 74.73 74.73 74.73 0 0 0
26/06/2024
74.73
 2 74.73 74.73 74.73 0 0 0
25/06/2024
74.73
 110 74.73 74.73 74.73 0 0 0
24/06/2024
74.73
 106 74.73 74.73 74.73 0 100 -0.0
21/06/2024
74.73
 120 74.73 74.73 74.73 0 0 0
20/06/2024
74.73
 101 74.73 74.73 74.73 0 0 0
19/06/2024
74.73
 2,831 73.88 74.81 73.88 2,400 0 0.2
18/06/2024
73.88
 110 73.88 73.88 73.88 0 0 0
17/06/2024
73.88
 854 73.88 73.88 73.71 100 100 0
14/06/2024
73.88
 629 73.45 73.88 73.45 0 100 -0.0
13/06/2024
73.45
 6,207 73.45 73.45 73.45 5,500 0 0.5
12/06/2024
73.45
 411 73.88 73.88 73.45 0 0 0
11/06/2024
73.88
 534 73.88 73.88 73.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |