CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-2.10 -1.62% 10,000 -200 0
120
130
120
2 tháng
(2026-05-29) 		-9.90 -7.18% 16,800 -1,600 0
120
137.80
120
3 tháng
(2026-04-29) 		-0.90 -0.70% 30,000 -3,600 0
120
140
120
6 tháng
(2026-01-29) 		-16.93 -11.69% 66,100 -13,700 -1.3
120
153.33
120
12 tháng
(2025-08-04) 		25.37 24.75% 405,700 -66,400 -9.4
98.73
183.94
120
24 tháng
(2024-08-07) 		55.30 76.17% 902,868 -58,961 -8.9
72.13
183.94
120
36 tháng
(2023-08-14) 		77.49 153.74% 1,531,791 -60,078 -8.8
47
183.94
120
60 tháng
(2021-08-23) 		86.11 206.08% 2,359,264 -639,376 -48.6
38.05
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |