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)
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
29/02/2024
65.20
 413 65.20 65.20 65.20 0 0 0
28/02/2024
64.80
 1,105 64.65 65.20 64.65 0 0 0
27/02/2024
64.65
 400 64.33 64.65 64.33 0 0 0
26/02/2024
64.33
 800 64.33 64.41 64.33 0 0 0
23/02/2024
64.41
 2 64.41 64.41 64.41 0 0 0
22/02/2024
64.41
 401 64.72 64.72 64.41 0 0 0
21/02/2024
64.80
 1,353 64.80 64.88 64.80 0 0 0
20/02/2024
64.80
 100 64.80 64.80 64.80 0 0 0
19/02/2024
64.41
 704 64.33 64.41 64.33 0 0 0
16/02/2024
64.33
 200 64.33 64.33 64.33 0 0 0
15/02/2024
64.41
 400 63.61 64.41 63.61 0 0 0
07/02/2024
63.61
 700 63.61 63.61 63.61 0 0 0
06/02/2024
63.61
 0 63.61 63.61 63.61 0 0 0
05/02/2024
63.61
 1 63.61 63.61 63.61 0 0 0
02/02/2024
63.61
 300 63.61 63.61 63.61 0 0 0
01/02/2024
63.61
 701 63.61 63.61 63.61 0 0 0
31/01/2024
63.61
 200 63.61 63.61 63.61 0 0 0
30/01/2024
64.41
 1 64.41 64.41 64.41 0 0 0
29/01/2024
64.41
 1,002 63.21 64.41 63.21 0 0 0
26/01/2024
63.21
 100 63.21 63.21 63.21 0 0 0
25/01/2024
62.82
 0 62.82 62.82 62.82 0 0 0
24/01/2024
62.82
 130 62.82 62.82 62.82 0 0 0
23/01/2024
62.02
 1,402 62.02 62.02 62.02 1,400 0 0.1
22/01/2024
61.62
 1,612 64.41 64.41 60.43 0 0 0
19/01/2024
62.82
 6 62.82 62.82 62.82 0 0 0
18/01/2024
62.82
 1 62.82 62.82 62.82 0 0 0
17/01/2024
62.82
 301 62.74 62.82 62.74 0 0 0
16/01/2024
62.74
 54 62.74 62.74 62.74 0 0 0
15/01/2024
62.74
 4 62.74 62.74 62.74 0 0 0
12/01/2024
62.74
 500 62.82 62.82 62.74 0 0 0
11/01/2024
62.18
 768 62.26 62.26 62.18 0 0 0
10/01/2024
62.42
 802 63.61 63.61 62.26 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |