CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
65.11
 903 60.36 65.11 59.16 0 600 -0.0
07/03/2024
65.19
 100 65.19 65.19 65.19 0 0 0
06/03/2024
65.19
 858 65.83 65.99 65.19 0 0 0
05/03/2024
65.11
 2,521 65.91 65.91 65.11 1,500 2,000 -0.0
04/03/2024
65.11
 523 65.11 65.11 65.11 500 0 0.0
01/03/2024
65.11
 869 65.51 65.51 65.11 0 0 0
29/02/2024
65.91
 413 65.91 65.91 65.91 0 0 0
28/02/2024
65.51
 1,105 65.35 65.91 65.35 0 0 0
27/02/2024
65.35
 400 65.03 65.35 65.03 0 0 0
26/02/2024
65.03
 800 65.03 65.11 65.03 0 0 0
23/02/2024
65.11
 2 65.11 65.11 65.11 0 0 0
22/02/2024
65.11
 401 65.43 65.43 65.11 0 0 0
21/02/2024
65.51
 1,353 65.51 65.59 65.51 0 0 0
20/02/2024
65.51
 100 65.51 65.51 65.51 0 0 0
19/02/2024
65.11
 704 65.03 65.11 65.03 0 0 0
16/02/2024
65.03
 200 65.03 65.03 65.03 0 0 0
15/02/2024
65.11
 400 64.30 65.11 64.30 0 0 0
07/02/2024
64.30
 700 64.30 64.30 64.30 0 0 0
06/02/2024
64.30
 0 64.30 64.30 64.30 0 0 0
05/02/2024
64.30
 1 64.30 64.30 64.30 0 0 0
02/02/2024
64.30
 300 64.30 64.30 64.30 0 0 0
01/02/2024
64.30
 701 64.30 64.30 64.30 0 0 0
31/01/2024
64.30
 200 64.30 64.30 64.30 0 0 0
30/01/2024
65.11
 1 65.11 65.11 65.11 0 0 0
29/01/2024
65.11
 1,002 63.90 65.11 63.90 0 0 0
26/01/2024
63.90
 100 63.90 63.90 63.90 0 0 0
25/01/2024
63.50
 0 63.50 63.50 63.50 0 0 0
24/01/2024
63.50
 130 63.50 63.50 63.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |