CTCP Dược phẩm Dược liệu Pharmedic (pmc)

128.80
-1.10
(-0.85%)
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
(2026-03-30) 		-12.10 -8.73% 12,100 -2,400 -0.2
126.50
144.70
129.90
2 tháng
(2026-02-27) 		-27.50 -17.86% 20,600 -3,500 -0.3
126
155
129.90
3 tháng
(2026-01-28) 		-23.50 -15.67% 36,200 -10,400 -1.3
126
155
129.90
6 tháng
(2025-10-30) 		-3.46 -2.66% 177,300 -42,200 -7.0
126
185.93
129.90
12 tháng
(2025-05-05) 		19.02 17.69% 464,500 -61,000 -9.3
96.16
185.93
129.90
24 tháng
(2024-05-08) 		61.07 93.33% 974,171 -37,878 -7.4
65.43
185.93
129.90
36 tháng
(2023-05-15) 		77.61 158.76% 1,601,494 -60,578 -9.1
43.38
185.93
129.90
60 tháng
(2021-05-24) 		84.58 201.76% 2,718,904 -756,676 -56.9
38.46
185.93
129.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
57.02
 200 57.51 57.51 57.02 0 0 0
11/10/2023
57.51
 900 57.51 57.51 54.02 0 0 0
10/10/2023
57.51
 1,700 56.46 57.51 56.46 100 500 -0.0
09/10/2023
56.46
 900 56.46 56.46 53.67 0 400 -0.0
06/10/2023
56.46
 5,200 53.67 56.46 53.67 100 1,000 -0.1
05/10/2023
53.67
 100 52.63 53.67 53.67 0 0 0
04/10/2023
52.63
 0 52.63 52.63 52.63 0 0 0
03/10/2023
52.63
 200 51.86 56.39 52.63 0 0 0
02/10/2023
51.86
 0 51.86 51.86 51.86 0 0 0
29/09/2023
51.86
 0 51.86 51.86 51.86 0 0 0
28/09/2023
51.86
 100 54.37 54.37 51.86 0 0 0
27/09/2023
54.37
 0 54.37 54.37 54.37 0 0 0
26/09/2023
54.37
 1,100 55.07 55.07 51.65 0 0 0
25/09/2023
55.07
 800 56.46 56.46 55.07 0 0 0
22/09/2023
56.46
 400 57.16 57.16 52.28 0 0 0
21/09/2023
57.16
 600 54.37 57.16 55.76 0 300 -0.0
20/09/2023
54.37
 400 57.16 57.16 54.37 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2023
57.16
 200 56.46 57.16 55.76 0 100 0
18/09/2023
56.46
 4,100 59.22 59.22 56.46 0 0 0
15/09/2023
59.22
 200 57.84 59.22 56.87 0 0 0
14/09/2023
57.84
 4,400 60.59 60.59 55.70 0 0 0
13/09/2023
60.59
 6,100 55.29 60.80 60.59 0 0 0
12/09/2023
55.29
 2,700 50.26 55.29 53.57 0 0 0
11/09/2023
50.26
 9,600 50.68 50.68 49.92 0 0 0
08/09/2023
50.68
 100 51.64 51.64 50.68 0 0 0
07/09/2023
51.64
 100 50.61 51.64 51.64 0 0 0
06/09/2023
50.61
 1,200 53.02 53.02 50.61 0 0 0
05/09/2023
53.02
 0 53.02 53.02 53.02 0 0 0
31/08/2023
53.02
 600 52.74 53.02 53.02 0 0 0
30/08/2023
52.74
 200 52.26 52.74 52.74 0 0 0
29/08/2023
52.26
 5,600 47.51 52.26 49.09 0 1,000 -0.1
28/08/2023
47.51
 100 50.26 50.26 47.51 0 0 0
25/08/2023
50.26
 400 48.96 50.26 50.26 0 0 0
24/08/2023
48.96
 0 48.96 48.96 48.96 0 0 0
23/08/2023
48.96
 0 48.96 48.96 48.96 0 0 0
22/08/2023
48.96
 600 48.96 49.02 48.96 0 0 0
21/08/2023
48.96
 1,200 48.96 50.26 47.85 0 0 0
18/08/2023
48.96
 800 50.95 50.95 48.96 0 0 0
17/08/2023
50.95
 2,100 50.61 50.95 50.26 0 0 0
16/08/2023
50.61
 100 48.89 50.61 50.61 0 0 0
15/08/2023
48.89
 700 50.95 50.95 48.89 0 0 0
14/08/2023
50.95
 100 50.40 50.95 50.95 0 0 0
11/08/2023
50.40
 3,100 53.64 53.64 50.40 0 0 0
10/08/2023
53.64
 4,300 52.26 57.22 52.67 0 100 -0.0
09/08/2023
52.26
 100 52.95 52.95 52.26 100 0 0.0
08/08/2023
52.95
 1,700 48.27 52.95 48.13 0 200 -0.0
07/08/2023
48.27
 1,500 47.99 48.27 48.27 0 0 0
04/08/2023
47.99
 1,500 48.40 48.40 47.99 0 0 0
03/08/2023
48.40
 2,100 46.61 48.40 46.68 0 0 0
02/08/2023
46.61
 3,800 46.27 48.89 46.41 100 0 0.0
01/08/2023
46.27
 3,300 45.86 48.89 46.00 0 0 0
31/07/2023
45.86
 1,000 48.13 48.20 45.79 0 0 0
28/07/2023
48.13
 600 45.10 48.13 45.44 0 0 0
27/07/2023
45.10
 6,800 48.06 48.06 44.89 0 0 0
26/07/2023
48.06
 100 43.93 48.06 48.06 0 0 0
25/07/2023
43.93
 3,800 43.38 44.14 43.93 0 0 0
24/07/2023
43.38
 200 47.85 47.85 43.38 0 200 -0.0
21/07/2023
47.85
 700 47.85 48.20 47.85 0 0 0
20/07/2023
47.85
 3,800 47.65 47.85 47.85 0 3,800 -0.3
19/07/2023
47.65
 100 47.72 47.72 47.65 0 0 0
18/07/2023
47.72
 700 47.58 47.72 47.72 0 0 0
17/07/2023
47.58
 0 47.58 47.58 47.58 0 0 0
14/07/2023
47.58
 0 47.58 47.58 47.58 0 0 0
13/07/2023
47.58
 0 47.58 47.58 47.58 0 0 0
12/07/2023
47.58
 7,900 47.51 47.58 47.58 0 0 0
11/07/2023
47.51
 100 47.51 47.51 47.51 0 0 0
10/07/2023
47.51
 1,100 47.51 48.20 47.51 0 0 0
07/07/2023
47.51
 1,400 48.27 48.27 47.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |