CTCP Dược phẩm Dược liệu Pharmedic (pmc)

146
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
(2025-12-29) 		-24.90 -14.56% 22,500 -900 -0.1
146
171
146
2 tháng
(2025-11-28) 		-30.30 -17.18% 37,700 -3,600 -0.6
146
185
146
3 tháng
(2025-10-29) 		2.52 1.76% 160,400 -33,100 -5.9
129.96
185.93
146
6 tháng
(2025-07-31) 		43.42 42.28% 339,400 -52,300 -8.1
99.80
185.93
146
12 tháng
(2025-02-03) 		38.70 36.03% 577,586 -49,783 -7.9
96.16
185.93
146
24 tháng
(2024-02-07) 		81.80 127.21% 982,954 -17,678 -5.3
63.90
185.93
146
36 tháng
(2023-02-13) 		100.19 218.23% 1,866,954 -268,982 -23.7
43.38
185.93
146
60 tháng
(2021-02-22) 		106.23 266.40% 2,829,846 -745,362 -55.5
37.81
185.93
146
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
62.70
 1,402 62.70 62.70 62.70 1,400 0 0.1
22/01/2024
62.29
 1,612 65.11 65.11 61.09 0 0 0
19/01/2024
63.50
 6 63.50 63.50 63.50 0 0 0
18/01/2024
63.50
 1 63.50 63.50 63.50 0 0 0
17/01/2024
63.50
 301 63.42 63.50 63.42 0 0 0
16/01/2024
63.42
 54 63.42 63.42 63.42 0 0 0
15/01/2024
63.42
 4 63.42 63.42 63.42 0 0 0
12/01/2024
63.42
 500 63.50 63.50 63.42 0 0 0
11/01/2024
62.86
 768 62.94 62.94 62.86 0 0 0
10/01/2024
63.10
 802 64.30 64.30 62.94 0 600 -0.0
09/01/2024
62.86
 9,949 63.82 63.82 62.70 3,000 0 0.2
08/01/2024
63.50
 347 62.78 63.50 62.78 0 0 0
05/01/2024
64.30
 51 64.30 64.30 64.30 0 0 0
04/01/2024
64.30
 304 65.11 65.11 64.30 0 0 0
03/01/2024
65.11
 601 65.35 65.51 65.11 0 0 0
02/01/2024
65.67
 3,500 62.86 65.67 62.86 0 0 0
29/12/2023
69.21
 0 69.21 69.21 69.21 0 0 0
28/12/2023
69.21
 1,200 69.93 69.93 65.11 0 0 0
27/12/2023
69.93
 1,500 63.90 69.93 67.92 0 0 0
26/12/2023
63.90
 1,200 62.78 63.90 62.86 0 0 0
25/12/2023
62.78
 50,100 62.78 63.50 62.78 0 0 0
22/12/2023
62.78
 1,900 62.78 62.86 62.78 0 0 0
21/12/2023
62.78
 100 62.70 62.78 62.78 0 100 -0.0
20/12/2023
62.70
 40,000 62.70 63.50 62.70 0 0 0
19/12/2023
62.70
 1,600 62.78 62.78 62.70 0 0 0
18/12/2023
62.78
 900 63.50 64.30 62.78 0 0 0
15/12/2023
63.50
 3,400 63.90 63.90 62.70 0 0 0
14/12/2023
63.90
 32,500 62.70 64.30 62.70 0 2,200 -0.2
13/12/2023
62.70
 600 64.30 64.30 62.70 0 0 0
12/12/2023
64.30
 700 64.30 64.30 61.89 0 100 -0.0
11/12/2023
64.30
 102,200 65.27 65.27 63.58 0 0 0
08/12/2023
65.27
 600 69.13 69.13 65.19 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 46%
07/12/2023
69.13
 4,200 68.56 72.50 64.30 0 0 0
06/12/2023
68.56
 10,800 68.56 68.64 68.41 600 1,900 -0.1
05/12/2023
68.56
 3,800 66.73 68.64 66.05 1,000 0 0.1
04/12/2023
66.73
 9,300 65.05 67.11 66.35 100 2,800 -0.2
01/12/2023
65.05
 300 67.11 67.11 64.90 0 0 0
30/11/2023
67.11
 1,800 63.61 68.11 61.01 100 0 0.0
29/11/2023
63.61
 1,800 61.01 64.37 61.01 0 0 0
28/11/2023
61.01
 400 59.87 61.01 61.01 0 0 0
27/11/2023
59.87
 3,600 61.01 61.01 59.87 0 200 -0.0
24/11/2023
61.01
 100 62.46 62.46 61.01 0 0 0
23/11/2023
62.46
 15,500 62.54 62.54 56.36 0 15,100 -1.1
22/11/2023
62.54
 300 62.54 62.54 62.16 0 0 0
21/11/2023
62.54
 100 62.23 62.54 62.54 0 0 0
20/11/2023
62.23
 0 62.23 62.23 62.23 0 0 0
17/11/2023
62.23
 800 62.16 63.30 62.16 0 0 0
16/11/2023
62.16
 1,900 62.23 63.68 62.16 0 0 0
15/11/2023
62.23
 28,200 62.23 62.23 62.23 0 0 0
14/11/2023
62.23
 1,900 62.23 62.23 62.16 300 0 0.0
13/11/2023
62.23
 100 62.54 62.54 62.23 0 0 0
10/11/2023
62.54
 800 64.60 64.60 62.00 200 0 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 80%
09/11/2023
64.60
 4,000 64.83 64.83 61.01 1,800 0 0.2
08/11/2023
64.83
 6,300 62.80 64.83 62.67 1,100 2,600 -0.1
07/11/2023
62.80
 4,700 62.73 62.80 61.34 0 1,000 0
06/11/2023
62.73
 5,100 62.73 63.43 62.04 0 1,400 -0.1
03/11/2023
62.73
 8,800 62.73 62.73 60.43 0 3,400 -0.3
02/11/2023
62.73
 36,700 57.16 62.80 57.16 500 3,800 -0.3
01/11/2023
57.16
 1,900 57.16 57.16 57.16 0 0 0
31/10/2023
57.16
 3,100 57.86 58.48 55.76 0 0 0
30/10/2023
57.86
 400 57.93 58.48 57.86 0 0 0
27/10/2023
57.93
 0 57.93 57.93 57.93 0 0 0
26/10/2023
57.93
 0 57.93 57.93 57.93 0 0 0
25/10/2023
57.93
 600 57.16 57.93 57.86 0 0 0
24/10/2023
57.16
 600 57.16 57.16 57.16 600 0 0.0
23/10/2023
57.16
 2,600 56.46 57.16 54.37 0 0 0
20/10/2023
56.46
 1,300 55.76 57.16 52.28 0 800 -0.1
19/10/2023
55.76
 400 56.11 56.11 54.37 0 0 0
18/10/2023
56.11
 1,200 56.81 56.81 53.05 0 0 0
17/10/2023
56.81
 100 56.46 56.81 56.81 100 0 0.0
16/10/2023
56.46
 3,000 56.46 56.46 56.46 0 0 0
13/10/2023
56.46
 300 57.02 57.02 54.37 0 0 0
12/10/2023
57.02
 200 57.51 57.51 57.02 0 0 0
11/10/2023
57.51
 900 57.51 57.51 54.02 0 0 0
10/10/2023
57.51
 1,700 56.46 57.51 56.46 100 500 -0.0
09/10/2023
56.46
 900 56.46 56.46 53.67 0 400 -0.0
06/10/2023
56.46
 5,200 53.67 56.46 53.67 100 1,000 -0.1
05/10/2023
53.67
 100 52.63 53.67 53.67 0 0 0
04/10/2023
52.63
 0 52.63 52.63 52.63 0 0 0
03/10/2023
52.63
 200 51.86 56.39 52.63 0 0 0
02/10/2023
51.86
 0 51.86 51.86 51.86 0 0 0
29/09/2023
51.86
 0 51.86 51.86 51.86 0 0 0
28/09/2023
51.86
 100 54.37 54.37 51.86 0 0 0
27/09/2023
54.37
 0 54.37 54.37 54.37 0 0 0
26/09/2023
54.37
 1,100 55.07 55.07 51.65 0 0 0
25/09/2023
55.07
 800 56.46 56.46 55.07 0 0 0
22/09/2023
56.46
 400 57.16 57.16 52.28 0 0 0
21/09/2023
57.16
 600 54.37 57.16 55.76 0 300 -0.0
20/09/2023
54.37
 400 57.16 57.16 54.37 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2023
57.16
 200 56.46 57.16 55.76 0 100 0
18/09/2023
56.46
 4,100 59.22 59.22 56.46 0 0 0
15/09/2023
59.22
 200 57.84 59.22 56.87 0 0 0
14/09/2023
57.84
 4,400 60.59 60.59 55.70 0 0 0
13/09/2023
60.59
 6,100 55.29 60.80 60.59 0 0 0
12/09/2023
55.29
 2,700 50.26 55.29 53.57 0 0 0
11/09/2023
50.26
 9,600 50.68 50.68 49.92 0 0 0
08/09/2023
50.68
 100 51.64 51.64 50.68 0 0 0
07/09/2023
51.64
 100 50.61 51.64 51.64 0 0 0
06/09/2023
50.61
 1,200 53.02 53.02 50.61 0 0 0
05/09/2023
53.02
 0 53.02 53.02 53.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |