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)
09/01/2024
62.18
 9,949 63.13 63.13 62.02 3,000 0 0.2
08/01/2024
62.82
 347 62.10 62.82 62.10 0 0 0
05/01/2024
63.61
 51 63.61 63.61 63.61 0 0 0
04/01/2024
63.61
 304 64.41 64.41 63.61 0 0 0
03/01/2024
64.41
 601 64.65 64.80 64.41 0 0 0
02/01/2024
64.96
 3,500 62.18 64.96 62.18 0 0 0
29/12/2023
68.46
 0 68.46 68.46 68.46 0 0 0
28/12/2023
68.46
 1,200 69.18 69.18 64.41 0 0 0
27/12/2023
69.18
 1,500 63.21 69.18 67.19 0 0 0
26/12/2023
63.21
 1,200 62.10 63.21 62.18 0 0 0
25/12/2023
62.10
 50,100 62.10 62.82 62.10 0 0 0
22/12/2023
62.10
 1,900 62.10 62.18 62.10 0 0 0
21/12/2023
62.10
 100 62.02 62.10 62.10 0 100 -0.0
20/12/2023
62.02
 40,000 62.02 62.82 62.02 0 0 0
19/12/2023
62.02
 1,600 62.10 62.10 62.02 0 0 0
18/12/2023
62.10
 900 62.82 63.61 62.10 0 0 0
15/12/2023
62.82
 3,400 63.21 63.21 62.02 0 0 0
14/12/2023
63.21
 32,500 62.02 63.61 62.02 0 2,200 -0.2
13/12/2023
62.02
 600 63.61 63.61 62.02 0 0 0
12/12/2023
63.61
 700 63.61 63.61 61.23 0 100 -0.0
11/12/2023
63.61
 102,200 64.57 64.57 62.90 0 0 0
08/12/2023
64.57
 600 68.38 68.38 64.49 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 46%
07/12/2023
68.38
 4,200 67.83 71.72 63.61 0 0 0
06/12/2023
67.83
 10,800 67.83 67.90 67.68 600 1,900 -0.1
05/12/2023
67.83
 3,800 66.02 67.90 65.34 1,000 0 0.1
04/12/2023
66.02
 9,300 64.36 66.39 65.64 100 2,800 -0.2
01/12/2023
64.36
 300 66.39 66.39 64.20 0 0 0
30/11/2023
66.39
 1,800 62.92 67.37 60.36 100 0 0.0
29/11/2023
62.92
 1,800 60.36 63.68 60.36 0 0 0
28/11/2023
60.36
 400 59.23 60.36 60.36 0 0 0
27/11/2023
59.23
 3,600 60.36 60.36 59.23 0 200 -0.0
24/11/2023
60.36
 100 61.79 61.79 60.36 0 0 0
23/11/2023
61.79
 15,500 61.87 61.87 55.75 0 15,100 -1.1
22/11/2023
61.87
 300 61.87 61.87 61.49 0 0 0
21/11/2023
61.87
 100 61.56 61.87 61.87 0 0 0
20/11/2023
61.56
 0 61.56 61.56 61.56 0 0 0
17/11/2023
61.56
 800 61.49 62.62 61.49 0 0 0
16/11/2023
61.49
 1,900 61.56 63.00 61.49 0 0 0
15/11/2023
61.56
 28,200 61.56 61.56 61.56 0 0 0
14/11/2023
61.56
 1,900 61.56 61.56 61.49 300 0 0.0
13/11/2023
61.56
 100 61.87 61.87 61.56 0 0 0
10/11/2023
61.87
 800 63.90 63.90 61.34 200 0 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 80%
09/11/2023
63.90
 4,000 64.13 64.13 60.36 1,800 0 0.2
08/11/2023
64.13
 6,300 62.13 64.13 61.99 1,100 2,600 -0.1
07/11/2023
62.13
 4,700 62.06 62.13 60.68 0 1,000 0
06/11/2023
62.06
 5,100 62.06 62.75 61.37 0 1,400 -0.1
03/11/2023
62.06
 8,800 62.06 62.06 59.78 0 3,400 -0.3
02/11/2023
62.06
 36,700 56.54 62.13 56.54 500 3,800 -0.3
01/11/2023
56.54
 1,900 56.54 56.54 56.54 0 0 0
31/10/2023
56.54
 3,100 57.23 57.85 55.16 0 0 0
30/10/2023
57.23
 400 57.30 57.85 57.23 0 0 0
27/10/2023
57.30
 0 57.30 57.30 57.30 0 0 0
26/10/2023
57.30
 0 57.30 57.30 57.30 0 0 0
25/10/2023
57.30
 600 56.54 57.30 57.23 0 0 0
24/10/2023
56.54
 600 56.54 56.54 56.54 600 0 0.0
23/10/2023
56.54
 2,600 55.85 56.54 53.79 0 0 0
20/10/2023
55.85
 1,300 55.16 56.54 51.72 0 800 -0.1
19/10/2023
55.16
 400 55.51 55.51 53.79 0 0 0
18/10/2023
55.51
 1,200 56.20 56.20 52.48 0 0 0
17/10/2023
56.20
 100 55.85 56.20 56.20 100 0 0.0
16/10/2023
55.85
 3,000 55.85 55.85 55.85 0 0 0
13/10/2023
55.85
 300 56.41 56.41 53.79 0 0 0
12/10/2023
56.41
 200 56.89 56.89 56.41 0 0 0
11/10/2023
56.89
 900 56.89 56.89 53.44 0 0 0
10/10/2023
56.89
 1,700 55.85 56.89 55.85 100 500 -0.0
09/10/2023
55.85
 900 55.85 55.85 53.10 0 400 -0.0
06/10/2023
55.85
 5,200 53.10 55.85 53.10 100 1,000 -0.1
05/10/2023
53.10
 100 52.06 53.10 53.10 0 0 0
04/10/2023
52.06
 0 52.06 52.06 52.06 0 0 0
03/10/2023
52.06
 200 51.30 55.79 52.06 0 0 0
02/10/2023
51.30
 0 51.30 51.30 51.30 0 0 0
29/09/2023
51.30
 0 51.30 51.30 51.30 0 0 0
28/09/2023
51.30
 100 53.79 53.79 51.30 0 0 0
27/09/2023
53.79
 0 53.79 53.79 53.79 0 0 0
26/09/2023
53.79
 1,100 54.48 54.48 51.10 0 0 0
25/09/2023
54.48
 800 55.85 55.85 54.48 0 0 0
22/09/2023
55.85
 400 56.54 56.54 51.72 0 0 0
21/09/2023
56.54
 600 53.79 56.54 55.16 0 300 -0.0
20/09/2023
53.79
 400 56.54 56.54 53.79 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2023
56.54
 200 55.85 56.54 55.16 0 100 0
18/09/2023
55.85
 4,100 58.58 58.58 55.85 0 0 0
15/09/2023
58.58
 200 57.22 58.58 56.26 0 0 0
14/09/2023
57.22
 4,400 59.94 59.94 55.11 0 0 0
13/09/2023
59.94
 6,100 54.70 60.15 59.94 0 0 0
12/09/2023
54.70
 2,700 49.72 54.70 52.99 0 0 0
11/09/2023
49.72
 9,600 50.13 50.13 49.38 0 0 0
08/09/2023
50.13
 100 51.09 51.09 50.13 0 0 0
07/09/2023
51.09
 100 50.06 51.09 51.09 0 0 0
06/09/2023
50.06
 1,200 52.45 52.45 50.06 0 0 0
05/09/2023
52.45
 0 52.45 52.45 52.45 0 0 0
31/08/2023
52.45
 600 52.18 52.45 52.45 0 0 0
30/08/2023
52.18
 200 51.70 52.18 52.18 0 0 0
29/08/2023
51.70
 5,600 47.00 51.70 48.57 0 1,000 -0.1
28/08/2023
47.00
 100 49.72 49.72 47.00 0 0 0
25/08/2023
49.72
 400 48.43 49.72 49.72 0 0 0
24/08/2023
48.43
 0 48.43 48.43 48.43 0 0 0
23/08/2023
48.43
 0 48.43 48.43 48.43 0 0 0
22/08/2023
48.43
 600 48.43 48.50 48.43 0 0 0
21/08/2023
48.43
 1,200 48.43 49.72 47.34 0 0 0
18/08/2023
48.43
 800 50.41 50.41 48.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |