CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
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
(2026-08-12) 		-10 -7.69% 14,400 -4,100 0
110
130
120
2 tháng
(2026-07-13) 		-8.70 -6.76% 21,500 -6,800 0
110
130
120
3 tháng
(2026-06-15) 		-7 -5.51% 34,000 -7,600 0
110
134
120
6 tháng
(2026-03-16) 		-8.60 -6.69% 68,000 -13,400 -0.3
110
143.15
120
12 tháng
(2025-09-16) 		18.98 18.79% 355,000 -71,300 -9.3
101.02
183.94
120
24 tháng
(2024-09-23) 		42.98 55.79% 915,061 -65,475 -8.9
73.42
183.94
120
36 tháng
(2023-09-27) 		66.21 123.11% 1,508,391 -65,378 -8.7
51.30
183.94
120
60 tháng
(2021-10-07) 		79.92 199.42% 2,325,065 -644,476 -48.5
39.12
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |