CTCP Dược phẩm Dược liệu Pharmedic (pmc)

80
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
(2024-04-16) 		0 0% 15,100 6,300 0.5
80
81.90
80
2 tháng
(2024-03-18) 		0 0% 33,200 12,200 1.0
79
82.50
80
3 tháng
(2024-02-16) 		0.50 0.63% 49,300 11,600 0.9
78.13
82.50
80
6 tháng
(2023-11-20) 		3.91 5.14% 363,300 -5,200 -0.4
73.20
85.50
80
12 tháng
(2023-05-22) 		21.91 37.73% 622,352 -20,800 -1.6
53.04
85.50
80
24 tháng
(2022-05-27) 		27.27 51.71% 1,076,357 -499,704 -34.8
48.35
85.50
80
36 tháng
(2021-06-01) 		26.87 50.57% 1,707,064 -700,298 -48.2
47.03
85.50
80
60 tháng
(2019-06-12) 		35.50 79.79% 3,086,697 -1,113,229 -72.7
28.21
85.50
80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
80
0
 0 80 80 80 0 0 0
#2 14/05/2024
80
0
 1,900 80.10 80.10 80 700 0 0.1
#3 13/05/2024
80
0
 300 80 80 80 0 0 0
#4 10/05/2024
80
0
 2,700 76 80 75 1,200 0 0.1
#5 09/05/2024
80
0
 200 80 80 80 0 0 0
#6 08/05/2024
80
0
 100 80 80 80 0 0 0
#7 07/05/2024
80
0
 300 76 80 76 200 0 0.0
#8 06/05/2024
80
0
 0 80 80 80 0 0 0
#9 03/05/2024
80
-1
 400 74.30 80 74.30 300 100 0.0
#10 02/05/2024
81
0
 0 81 81 81 0 0 0
#11 26/04/2024
81
0
 2,600 81 81 81 0 0 0
#12 25/04/2024
81
0
 0 81 81 81 0 0 0
#13 24/04/2024
81
0
 200 81 81 81 0 0 0
#14 23/04/2024
81
-0.90
 300 81 81 81 0 300 -0.0
#15 22/04/2024
81.90
0
 0 81.90 81.90 81.90 0 0 0
#16 19/04/2024
81.90
0
 1,100 80 81.90 79.20 100 0 0.0
#17 17/04/2024
81.90
1.90
 600 80 81.90 80 0 0 0
#18 16/04/2024
80
0.50
 4,200 79.50 80 79.50 4,200 0 0.3
#19 15/04/2024
79.50
-0.50
 3,800 79.50 79.50 79.50 3,800 0 0.3
#20 12/04/2024
80
0
 1,000 80 80 80 1,000 0 0.1
#21 11/04/2024
80
0.20
 200 80 80 80 0 0 0
#22 10/04/2024
79.80
0.80
 800 79.90 79.90 79.80 0 0 0
#23 09/04/2024
79
-1
 200 80 80 79 0 100 -0.0
#24 08/04/2024
80
-1
 100 80 80 80 0 0 0
#25 05/04/2024
81
0
 0 81 81 81 0 0 0
#26 04/04/2024
81
-0.60
 200 80.50 81 80.50 0 0 0
#27 03/04/2024
81.60
0
 0 81.60 81.60 81.60 0 0 0
#28 02/04/2024
81.60
0.10
 500 81.60 81.60 81.60 0 0 0
#29 01/04/2024
81.50
0.50
 2,800 81 81.50 81 800 1,700 -0.1
#30 29/03/2024
81
0
 100 81 81 81 0 0 0
#31 28/03/2024
81
-1
 400 81 81 81 0 0 0
#32 27/03/2024
82
0
 0 82 82 82 0 0 0
#33 26/03/2024
82
0
 0 82 82 82 0 0 0
#34 25/03/2024
82
-0.50
 1,500 82.50 82.50 82 1,300 0 0.1
#35 22/03/2024
82.50
0.50
 3,300 82 83.30 82 1,300 100 0.1
#36 21/03/2024
82
0.90
 800 81.10 82 81.20 0 0 0
#37 20/03/2024
81.10
0
 100 81.10 81.10 81.10 0 0 0
#38 19/03/2024
81.10
1.10
 2,200 80 88 81 100 500 -0.0
#39 18/03/2024
80
0.40
 100 79.60 80 80 0 0 0
#40 15/03/2024
79.60
-0.49
 2,200 80.09 80.09 79.60 0 0 0
#41 14/03/2024
80.09
1.47
 600 78.62 80.09 80.09 0 0 0
#42 13/03/2024
78.62
0.49
 2,300 78.13 78.62 78.13 0 0 0
#43 12/03/2024
78.13
-1.47
 100 79.60 79.60 78.13 0 0 0
#44 11/03/2024
79.60
0
 0 79.60 79.60 79.60 0 0 0
#45 08/03/2024
79.60
-0.10
 900 79.70 79.70 72.33 0 600 -0.0
#46 07/03/2024
79.70
0
 100 79.70 79.70 79.70 0 0 0
#47 06/03/2024
79.70
0.10
 800 79.60 80.68 79.70 0 0 0
#48 05/03/2024
79.60
0
 2,500 79.60 80.58 79.60 1,500 2,000 -0.0
#49 04/03/2024
79.60
0
 500 79.60 79.60 79.60 500 0 0.0
#50 01/03/2024
79.60
-0.98
 800 80.58 80.58 79.60 0 0 0
#51 29/02/2024
80.58
0.49
 400 80.09 80.58 80.58 0 0 0
#52 28/02/2024
80.09
0.20
 1,100 79.89 80.58 79.89 0 0 0
#53 27/02/2024
79.89
0.39
 400 79.50 79.89 79.50 0 0 0
#54 26/02/2024
79.50
-0.10
 800 79.60 79.60 79.50 0 0 0
#55 23/02/2024
79.60
0
 0 79.60 79.60 79.60 0 0 0
#56 22/02/2024
79.60
-0.49
 300 80.09 80.09 79.60 0 0 0
#57 21/02/2024
80.09
0
 1,300 80.09 80.19 80.09 0 0 0
#58 20/02/2024
80.09
0.49
 100 79.60 80.09 80.09 0 0 0
#59 19/02/2024
79.60
0.10
 700 79.50 79.60 79.50 0 0 0
#60 16/02/2024
79.50
-0.10
 200 79.60 79.60 79.50 0 0 0
#61 15/02/2024
79.60
0.98
 400 78.62 79.60 78.62 0 0 0
#62 07/02/2024
78.62
0
 700 78.62 78.62 78.62 0 0 0
#63 06/02/2024
78.62
0
 0 78.62 78.62 78.62 0 0 0
#64 05/02/2024
78.62
0
 0 78.62 78.62 78.62 0 0 0
#65 02/02/2024
78.62
0
 300 78.62 78.62 78.62 0 0 0
#66 01/02/2024
78.62
0
 700 78.62 78.62 78.62 0 0 0
#67 31/01/2024
78.62
-0.98
 200 79.60 79.60 78.62 0 0 0
#68 30/01/2024
79.60
0
 0 79.60 79.60 79.60 0 0 0
#69 29/01/2024
79.60
1.47
 1,000 78.13 79.60 78.13 0 0 0
#70 26/01/2024
78.13
0.49
 100 77.63 78.13 78.13 0 0 0
#71 25/01/2024
77.63
0
 0 77.63 77.63 77.63 0 0 0
#72 24/01/2024
77.63
0.98
 100 76.65 77.63 77.63 0 0 0
#73 23/01/2024
76.65
0.49
 1,400 76.16 76.65 76.65 1,400 0 0.1
#74 22/01/2024
76.16
-1.47
 1,600 77.63 79.60 74.69 0 0 0
#75 19/01/2024
77.63
0
 0 77.63 77.63 77.63 0 0 0
#76 18/01/2024
77.63
0
 0 77.63 77.63 77.63 0 0 0
#77 17/01/2024
77.63
0.10
 300 77.54 77.63 77.54 0 0 0
#78 16/01/2024
77.54
0
 0 77.54 77.54 77.54 0 0 0
#79 15/01/2024
77.54
0
 0 77.54 77.54 77.54 0 0 0
#80 12/01/2024
77.54
0.69
 500 76.85 77.63 77.54 0 0 0
#81 11/01/2024
76.85
-0.29
 700 77.14 77.14 76.85 0 0 0
#82 10/01/2024
77.14
0.29
 800 76.85 78.62 76.95 0 600 -0.0
#83 09/01/2024
76.85
-0.79
 9,900 77.63 78.03 76.65 3,000 0 0.2
#84 08/01/2024
77.63
-0.98
 300 78.62 78.62 76.75 0 0 0
#85 05/01/2024
78.62
0
 100 78.62 78.62 78.62 0 0 0
#86 04/01/2024
78.62
-0.98
 300 79.60 79.60 78.62 0 0 0
#87 03/01/2024
79.60
-0.69
 600 80.29 80.29 79.60 0 0 0
#88 02/01/2024
80.29
-4.32
 3,500 84.61 84.61 76.85 0 0 0
#89 29/12/2023
84.61
0
 0 84.61 84.61 84.61 0 0 0
#90 28/12/2023
84.61
-0.88
 1,200 85.50 85.50 79.60 0 0 0
#91 27/12/2023
85.50
7.37
 1,500 78.13 85.50 83.04 0 0 0
#92 26/12/2023
78.13
1.38
 1,200 76.75 78.13 76.85 0 0 0
#93 25/12/2023
76.75
0
 50,100 76.75 77.63 76.75 0 0 0
#94 22/12/2023
76.75
0
 1,900 76.75 76.85 76.75 0 0 0
#95 21/12/2023
76.75
0.10
 100 76.65 76.75 76.75 0 100 -0.0
#96 20/12/2023
76.65
0
 40,000 76.65 77.63 76.65 0 0 0
#97 19/12/2023
76.65
-0.10
 1,600 76.75 76.75 76.65 0 0 0
#98 18/12/2023
76.75
-0.88
 900 77.63 78.62 76.75 0 0 0
#99 15/12/2023
77.63
-0.49
 3,400 78.13 78.13 76.65 0 0 0
#100 14/12/2023
78.13
1.47
 32,500 76.65 78.62 76.65 0 2,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc