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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |