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)
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
17/08/2023
50.41
 2,100 50.06 50.41 49.72 0 0 0
16/08/2023
50.06
 100 48.36 50.06 50.06 0 0 0
15/08/2023
48.36
 700 50.41 50.41 48.36 0 0 0
14/08/2023
50.41
 100 49.86 50.41 50.41 0 0 0
11/08/2023
49.86
 3,100 53.06 53.06 49.86 0 0 0
10/08/2023
53.06
 4,300 51.70 56.60 52.11 0 100 -0.0
09/08/2023
51.70
 100 52.38 52.38 51.70 100 0 0.0
08/08/2023
52.38
 1,700 47.75 52.38 47.61 0 200 -0.0
07/08/2023
47.75
 1,500 47.48 47.75 47.75 0 0 0
04/08/2023
47.48
 1,500 47.89 47.89 47.48 0 0 0
03/08/2023
47.89
 2,100 46.11 47.89 46.18 0 0 0
02/08/2023
46.11
 3,800 45.77 48.36 45.91 100 0 0.0
01/08/2023
45.77
 3,300 45.36 48.36 45.50 0 0 0
31/07/2023
45.36
 1,000 47.61 47.68 45.30 0 0 0
28/07/2023
47.61
 600 44.62 47.61 44.96 0 0 0
27/07/2023
44.62
 6,800 47.54 47.54 44.41 0 0 0
26/07/2023
47.54
 100 43.46 47.54 47.54 0 0 0
25/07/2023
43.46
 3,800 42.91 43.66 43.46 0 0 0
24/07/2023
42.91
 200 47.34 47.34 42.91 0 200 -0.0
21/07/2023
47.34
 700 47.34 47.68 47.34 0 0 0
20/07/2023
47.34
 3,800 47.14 47.34 47.34 0 3,800 -0.3
19/07/2023
47.14
 100 47.20 47.20 47.14 0 0 0
18/07/2023
47.20
 700 47.07 47.20 47.20 0 0 0
17/07/2023
47.07
 0 47.07 47.07 47.07 0 0 0
14/07/2023
47.07
 0 47.07 47.07 47.07 0 0 0
13/07/2023
47.07
 0 47.07 47.07 47.07 0 0 0
12/07/2023
47.07
 7,900 47.00 47.07 47.07 0 0 0
11/07/2023
47.00
 100 47.00 47.00 47.00 0 0 0
10/07/2023
47.00
 1,100 47.00 47.68 47.00 0 0 0
07/07/2023
47.00
 1,400 47.75 47.75 47.00 0 0 0
06/07/2023
47.75
 0 47.75 47.75 47.75 0 0 0
05/07/2023
47.75
 68 47.75 47.75 47.75 0 0 0
04/07/2023
47.75
 0 47.75 47.75 47.75 0 0 0
03/07/2023
47.75
 300 47.41 51.09 47.75 200 0 0.0
30/06/2023
47.41
 1 47.41 47.41 47.41 0 0 0
29/06/2023
47.41
 768 47.07 47.41 47.41 0 0 0
28/06/2023
47.07
 1,152 47.00 47.07 47.07 0 0 0
27/06/2023
47.00
 5,383 47.07 47.07 47.00 0 0 0
26/06/2023
47.07
 0 47.07 47.07 47.07 0 0 0
23/06/2023
47.07
 10,292 47.00 47.07 47.07 0 0 0
22/06/2023
47.00
 4,381 47.00 47.00 47.00 0 0 0
21/06/2023
47.00
 299 47.00 47.00 46.93 0 0 0
20/06/2023
47.00
 1,922 47.00 47.00 47.00 0 0 0
19/06/2023
47.00
 868 47.68 47.68 47.00 0 100 -0.0
16/06/2023
47.68
 1,612 47.68 47.68 47.68 0 0 0
15/06/2023
47.68
 0 47.00 47.68 47.00 0 0 0
14/06/2023
47.00
 100 46.86 47.00 47.00 0 0 0
13/06/2023
46.86
 37 46.86 46.86 46.86 0 0 0
12/06/2023
46.86
 2,000 46.80 47.68 46.86 0 0 0
09/06/2023
46.80
 136 46.80 46.80 46.80 0 0 0
08/06/2023
46.80
 0 46.80 46.80 46.80 0 0 0
07/06/2023
46.80
 0 46.80 46.80 46.80 0 0 0
06/06/2023
46.80
 100 47.68 47.68 46.80 0 0 0
05/06/2023
47.68
 4,200 46.32 47.68 47.68 0 0 0
02/06/2023
46.32
 1,100 48.36 49.72 46.32 0 0 0
01/06/2023
48.36
 2,200 45.98 49.72 45.98 0 0 0
31/05/2023
45.98
 384 47.00 47.00 45.98 0 0 0
30/05/2023
47.00
 0 47.00 47.00 47.00 0 0 0
29/05/2023
47.00
 0 47.00 47.00 47.00 0 0 0
26/05/2023
47.00
 510 47.00 47.00 47.00 0 0 0
25/05/2023
47.00
 700 47.00 48.36 47.00 0 200 -0.0
24/05/2023
47.00
 640 47.00 48.29 47.00 100 0 0.0
23/05/2023
47.00
 1,599 47.00 47.00 47.00 0 0 0
22/05/2023
47.00
 0 47.00 47.00 47.00 0 0 0
19/05/2023
47.00
 0 47.00 47.00 47.00 0 0 0
18/05/2023
47.00
 1,537 44.75 47.00 47.00 0 0 0
17/05/2023
44.75
 5,971 47.00 47.68 44.75 0 0 0
16/05/2023
47.00
 1,543 48.36 48.36 47.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |