CTCP Dược phẩm Dược liệu Pharmedic (pmc)

105
0.50
(0.48%)
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
(2025-08-19) 		2.19 2.14% 57,300 -1,900 -0.2
100.38
107.52
105
2 tháng
(2025-07-21) 		4.12 4.11% 91,200 -1,100 -0.1
99.89
107.52
105
3 tháng
(2025-06-20) 		-2.63 -2.46% 118,800 -3,100 -0.3
96.71
107.52
105
6 tháng
(2025-03-24) 		-3.21 -2.98% 216,600 -2,277 -0.3
96.71
122.57
105
12 tháng
(2024-09-23) 		26.19 33.45% 565,861 5,725 0.3
74.64
122.57
105
24 tháng
(2023-09-29) 		52.34 100.35% 1,159,091 5,822 0.5
52.16
122.57
105
36 tháng
(2022-10-04) 		59.34 131.42% 1,678,877 -221,982 -16.0
40.75
122.57
105
60 tháng
(2020-10-14) 		69.76 200.77% 2,801,579 -699,652 -47.9
32.98
122.57
105
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2025
105
 100 105 105 105 0 0 0
17/09/2025
104.50
 4,700 104 104.50 104 0 100 -0.0
16/09/2025
102.70
 1,100 103 103 102.70 0 0 0
15/09/2025
103
 5,300 103 103 101 1,000 0 0.1
12/09/2025
103.40
 2,200 104 104 103.20 0 0 0
11/09/2025
104
 1,000 103.60 104 103.50 100 0 0.0
10/09/2025
103.50
 1,900 106 107 103.50 100 0 0.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68%
09/09/2025
105
 1,500 110 110 100.30 100 100 -0.0
08/09/2025
107.13
 6,300 107.61 108.10 107.13 0 0 0
05/09/2025
107.13
 8,200 109.06 110.99 107.13 100 300 -0.0
04/09/2025
107.52
 7,300 106.17 107.71 106.17 200 0 0.0
03/09/2025
104.43
 6,100 102.31 104.53 102.31 0 400 -0.0
29/08/2025
102.31
 1,600 103.56 103.56 102.31 0 100 -0.0
28/08/2025
103.56
 1,100 103.85 103.85 103.27 0 100 0
27/08/2025
100.38
 4,100 99.41 100.38 99.41 0 1,800 -0.2
26/08/2025
100.38
 300 100.38 100.38 100.38 0 300 -0.0
25/08/2025
100.38
 1,700 100.38 100.38 99.31 0 100 -0.0
22/08/2025
101.82
 500 100.18 101.82 100.18 0 0 0
21/08/2025
102.11
 200 102.11 102.11 102.11 0 200 -0.0
20/08/2025
102.21
 300 99.99 102.21 99.99 0 0 0
19/08/2025
102.31
 1,900 102.88 102.88 99.89 0 0 0
18/08/2025
102.88
 400 100.95 102.88 100.95 0 0 0
15/08/2025
102.31
 5,600 102.21 102.31 100.86 0 0 0
14/08/2025
100.57
 4,500 100.57 102.31 100.47 0 0 0
13/08/2025
101.73
 400 101.73 101.73 101.73 0 0 0
12/08/2025
103.27
 4,300 103.66 104.14 101.73 0 0 0
11/08/2025
103.66
 2,200 101.44 103.95 101.44 0 0 0
08/08/2025
103.95
 500 101.34 104.24 101.34 0 0 0
07/08/2025
104.14
 300 101.53 104.14 101.53 0 0 0
06/08/2025
104.14
 600 104.14 104.14 101.05 0 0 0
05/08/2025
104.14
 1,400 101.05 104.14 100.86 0 0 0
04/08/2025
104.24
 100 104.24 104.24 104.24 0 0 0
01/08/2025
102.31
 300 101.44 102.31 101.44 0 0 0
31/07/2025
103.27
 500 102.69 103.27 102.69 0 0 0
30/07/2025
104.24
 1,600 101.82 104.72 101.05 0 100 -0.0
29/07/2025
101.82
 4,600 110.41 110.41 101.44 100 100 -0.0
28/07/2025
100.38
 2,000 99.89 100.38 99.70 800 0 0.1
25/07/2025
99.89
 400 100.38 100.38 99.89 0 0 0
24/07/2025
100.38
 200 102.21 102.21 100.38 0 0 0
23/07/2025
100.38
 1,400 99.60 100.38 99.60 0 0 0
22/07/2025
100.38
 500 100.38 100.38 100.38 0 0 0
21/07/2025
100.38
 2,100 101.34 101.34 99.89 100 0 0.0
18/07/2025
101.34
 800 101.24 101.34 100.38 0 0 0
17/07/2025
101.34
 2,500 101.34 101.34 100.38 100 900 -0.1
16/07/2025
101.92
 1,500 101.92 101.92 101.34 0 0 0
15/07/2025
102.31
 1,600 102.31 102.31 102.31 0 0 0
14/07/2025
103.75
 400 99.41 101.34 99.41 0 0 0
11/07/2025
104.14
 600 103.75 104.14 101.44 0 0 0
10/07/2025
105.01
 300 105.88 105.88 101.53 0 0 0
09/07/2025
104.24
 900 101.34 105.88 101.34 0 0 0
08/07/2025
106.17
 0 106.17 106.17 106.17 0 0 0
07/07/2025
106.17
 2,200 104.14 106.17 104.14 0 0 0
04/07/2025
101.82
 300 101.82 101.82 101.82 0 200 -0.0
03/07/2025
101.34
 4,900 101.34 101.34 101.34 0 0 0
02/07/2025
101.15
 6,100 100.18 102.11 100.18 100 0 0.0
01/07/2025
99.51
 500 105.68 105.68 98.54 100 100 -0.0
30/06/2025
96.71
 2,500 106.94 107.03 106.94 500 0 0.1
27/06/2025
107.03
 0 107.03 107.03 107.03 0 0 0
26/06/2025
107.03
 0 107.03 107.03 107.03 0 0 0
25/06/2025
107.03
 2,400 104.24 107.03 101.34 400 2,000 -0.2
24/06/2025
107.13
 0 107.13 107.13 107.13 0 0 0
23/06/2025
107.13
 0 107.13 107.13 107.13 0 0 0
20/06/2025
107.13
 100 107.13 107.13 107.13 0 0 0
19/06/2025
107.13
 0 107.13 107.13 107.13 0 0 0
18/06/2025
107.13
 300 108.10 108.10 107.13 0 100 -0.0
17/06/2025
107.90
 100 107.90 107.90 107.90 0 0 0
16/06/2025
106.17
 7,000 105.20 108.58 104.24 200 0 0.0
13/06/2025
99.41
 3,000 104.24 104.24 97.48 200 0 0.0
12/06/2025
104.24
 1,300 105.20 105.20 104.24 500 0 0.1
11/06/2025
105.88
 1,700 106.07 106.07 105.68 1,200 200 0.1
10/06/2025
106.07
 2,400 106.17 106.17 105.20 700 0 0.1
09/06/2025
106.75
 200 107.90 107.90 106.75 0 0 0
06/06/2025
108.10
 300 108.10 108.10 108.10 0 0 0
05/06/2025
108.58
 3,100 107.13 108.58 105.20 100 500 -0.0
04/06/2025
108.58
 2,000 107.61 108.58 107.13 0 200 -0.0
03/06/2025
108.58
 900 107.61 108.58 107.61 0 0 0
02/06/2025
108.10
 800 108.10 108.10 108.10 0 0 0
30/05/2025
108.10
 1,400 108.87 108.87 107.13 0 0 0
29/05/2025
108.10
 1,200 108.58 108.58 107.13 0 0 0
28/05/2025
109.06
 300 109.06 109.06 109.06 100 0 0.0
27/05/2025
109.06
 1,200 109.06 109.06 107.13 0 0 0
26/05/2025
107.61
 1,500 108.10 108.10 107.52 200 0 0.0
23/05/2025
108.10
 600 107.61 108.29 107.61 0 0 0
22/05/2025
108.68
 200 108.68 108.68 108.68 0 0 0
21/05/2025
109.54
 600 109.06 109.54 109.06 0 0 0
20/05/2025
107.32
 1,300 108.97 108.97 107.32 0 0 0
19/05/2025
106.17
 1,600 108.10 108.10 106.17 0 200 -0.0
16/05/2025
108.10
 5,400 108.19 109.83 108.10 400 0 0.0
15/05/2025
108.58
 500 109.06 109.06 108.58 0 0 0
14/05/2025
108.29
 200 108.29 108.29 108.29 0 0 0
13/05/2025
110.03
 1,400 109.06 110.03 108.97 0 500 0
12/05/2025
109.06
 600 110.03 110.03 109.06 0 0 0
09/05/2025
107.90
 1,700 108.10 108.10 107.90 0 0 0
08/05/2025
107.90
 1,800 108.10 108.10 107.90 400 200 0
07/05/2025
108.10
 600 108.58 108.58 108.10 0 0 0
06/05/2025
108.10
 1,400 108.10 108.58 108.10 1,000 0 0
05/05/2025
108.10
 1,000 107.42 109.54 107.42 0 100 0
29/04/2025
109.06
 800 108.19 109.06 108.10 0 0 0
28/04/2025
109.06
 1,100 108.58 109.06 108.58 200 0 0.0
25/04/2025
109.06
 700 108.10 109.06 108.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |