CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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)
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
10/06/2024
73.88
 723 74.73 74.73 73.88 100 16 0.0
07/06/2024
73.88
 3,956 73.88 73.88 73.88 0 0 0
06/06/2024
73.88
 2,003 73.88 73.88 73.88 2,000 0 0.2
05/06/2024
72.60
 3,236 73.45 73.45 72.18 3,000 0 0.3
04/06/2024
73.45
 26 73.45 73.45 73.45 0 1 -0.0
03/06/2024
73.45
 1,153 71.33 73.54 71.33 0 100 -0.0
31/05/2024
73.88
 2,211 73.88 73.88 70.65 400 100 0.0
30/05/2024
67.93
 849 67.93 67.93 67.93 300 0 0.0
29/05/2024
67.93
 2,240 71.41 71.41 67.93 400 200 0.0
28/05/2024
71.41
 2,407 70.90 72.18 70.90 1,100 300 0.1
27/05/2024: Cổ tức tiền mặt tỉ lệ: 41%
27/05/2024
70.90
 1,239 73.88 73.88 70.48 300 0 0.0
24/05/2024
70.39
 16,244 70.23 70.56 70.15 5,000 3,800 0.1
23/05/2024
70.23
 2,097 70.72 70.72 69.99 500 300 0.0
22/05/2024
70.72
 3,554 70.48 70.80 70.23 0 1,700 -0.1
21/05/2024
70.48
 1,679 70.39 70.48 70.39 0 600 -0.1
20/05/2024
70.39
 11,826 65.70 71.93 65.54 400 500 -0.0
17/05/2024
65.54
 1,300 65.54 65.54 65.54 1,000 0 0.1
16/05/2024
64.73
 204 64.73 64.73 64.73 0 0 0
15/05/2024
64.73
 0 64.73 64.73 64.73 0 0 0
14/05/2024
64.73
 1,900 64.81 64.81 64.73 700 0 0.1
13/05/2024
64.73
 300 64.73 64.73 64.73 0 0 0
10/05/2024
64.73
 2,744 61.49 64.73 60.69 1,200 0 0.1
09/05/2024
64.73
 210 64.73 64.73 64.73 0 0 0
08/05/2024
64.73
 100 64.73 64.73 64.73 0 0 0
07/05/2024
64.73
 319 61.49 64.73 61.49 200 0 0.0
06/05/2024
64.73
 24 64.73 64.73 64.73 0 0 0
03/05/2024
64.73
 402 60.12 64.73 60.12 300 100 0.0
02/05/2024
65.54
 0 65.54 65.54 65.54 0 0 0
26/04/2024
65.54
 2,605 65.54 65.54 65.54 0 0 0
25/04/2024
65.54
 0 65.54 65.54 65.54 0 0 0
24/04/2024
65.54
 202 65.54 65.54 65.54 0 0 0
23/04/2024
65.54
 300 65.54 65.54 65.54 0 300 -0.0
22/04/2024
66.27
 10 66.27 66.27 66.27 0 0 0
19/04/2024
66.27
 1,100 64.73 66.27 64.08 100 0 0.0
17/04/2024
66.27
 620 64.73 66.27 64.73 0 0 0
16/04/2024
64.73
 4,224 64.33 64.73 64.33 4,200 0 0.3
15/04/2024
64.33
 3,804 64.33 64.33 64.33 3,800 0 0.3
12/04/2024
64.73
 1,003 64.73 64.73 64.73 1,000 0 0.1
11/04/2024
64.73
 244 64.73 64.73 64.73 0 0 0
10/04/2024
64.57
 828 64.65 64.65 64.57 0 0 0
09/04/2024
63.92
 205 64.73 64.73 63.92 0 100 -0.0
08/04/2024
64.73
 100 64.73 64.73 64.73 0 0 0
05/04/2024
65.54
 1 65.54 65.54 65.54 0 0 0
04/04/2024
65.54
 200 65.14 65.54 65.14 0 0 0
03/04/2024
66.03
 100 66.03 66.03 66.03 0 0 0
02/04/2024
66.03
 500 66.03 66.03 66.03 0 0 0
01/04/2024
65.94
 2,862 65.54 65.94 65.54 800 1,700 -0.1
29/03/2024
65.54
 103 65.54 65.54 65.54 0 0 0
28/03/2024
65.54
 456 65.54 65.54 65.54 0 0 0
27/03/2024
66.35
 1 66.35 66.35 66.35 0 0 0
26/03/2024
66.35
 11 66.35 66.35 66.35 0 0 0
25/03/2024
66.35
 1,522 66.75 66.75 66.35 1,300 0 0.1
22/03/2024
66.75
 3,300 66.35 67.40 66.35 1,300 100 0.1
21/03/2024
66.35
 800 65.70 66.35 65.70 0 0 0
20/03/2024
65.62
 111 65.62 65.62 65.62 0 0 0
19/03/2024
65.62
 2,264 65.54 71.20 65.54 100 500 -0.0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 14%
18/03/2024
64.73
 100 64.73 64.73 64.73 0 0 0
15/03/2024
64.41
 2,209 64.80 64.80 64.41 0 0 0
14/03/2024
64.80
 600 64.80 64.80 64.80 0 0 0
13/03/2024
63.61
 2,301 63.21 63.61 63.21 0 0 0
12/03/2024
63.21
 100 63.21 63.21 63.21 0 0 0
11/03/2024
64.41
 0 64.41 64.41 64.41 0 0 0
08/03/2024
64.41
 903 59.72 64.41 58.52 0 600 -0.0
07/03/2024
64.49
 100 64.49 64.49 64.49 0 0 0
06/03/2024
64.49
 858 65.12 65.28 64.49 0 0 0
05/03/2024
64.41
 2,521 65.20 65.20 64.41 1,500 2,000 -0.0
04/03/2024
64.41
 523 64.41 64.41 64.41 500 0 0.0
01/03/2024
64.41
 869 64.80 64.80 64.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |