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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |