CTCP Dược phẩm Dược liệu Pharmedic (pmc)

105.50
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
(2024-10-23) 		5.70 5.71% 56,020 -2,650 -0.2
96
113.50
105.50
2 tháng
(2024-09-23) 		15.80 17.61% 85,459 2,550 0.3
85.50
113.50
105.50
3 tháng
(2024-08-26) 		18.97 21.93% 91,761 2,160 0.3
84
113.50
105.50
6 tháng
(2024-05-27) 		22.93 27.77% 153,511 17,947 1.7
79.11
113.50
105.50
12 tháng
(2023-11-28) 		35.21 50.09% 535,089 28,047 2.4
70.29
113.50
105.50
24 tháng
(2022-12-05) 		53.77 103.96% 1,159,783 -223,057 -15.9
49.97
113.50
105.50
36 tháng
(2021-12-08) 		56.12 113.63% 1,371,595 -533,207 -36.5
45.56
113.50
105.50
60 tháng
(2019-12-19) 		68.90 188.26% 3,038,587 -1,088,162 -70.7
26.59
113.50
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
49.77
 2,110 51.61 51.61 49.40 400 0 0.0
16/04/2021
51.61
 2,000 49.92 51.61 48.29 0 0 0
15/04/2021
49.92
 3,390 49.92 51.61 45.57 90 100 0.0
14/04/2021
49.92
 2,400 49.84 52.35 49.92 0 0 0
13/04/2021
49.84
 1,100 49.99 51.61 49.84 0 0 0
12/04/2021
49.99
 3,953 49.99 53.09 49.92 1,200 0 0.1
09/04/2021
49.99
 1,300 50.43 51.61 49.99 0 0 0
08/04/2021
50.43
 900 50.28 51.61 50.36 100 0 0.0
07/04/2021
50.28
 1,200 49.99 51.61 50.14 100 0 0.0
06/04/2021
49.99
 537 49.84 51.54 49.99 0 0 0
05/04/2021
49.84
 3,548 50.06 51.91 46.52 100 100 0.0
02/04/2021
50.06
 500 50.95 51.61 49.92 0 0 0
01/04/2021
50.95
 2,372 49.84 51.61 50.14 0 0 0
31/03/2021
49.84
 1,710 50.14 55.15 49.84 0 0 0
30/03/2021
50.14
 200 50.14 50.14 50.14 0 0 0
29/03/2021
50.14
 290 51.24 51.24 46.45 0 100 -0.0
26/03/2021
51.24
 3,916 49.03 51.24 49.40 0 0 0
25/03/2021
49.03
 300 51.61 51.61 49.03 0 0 0
24/03/2021
51.61
 8,025 49.84 51.61 51.61 0 0 0
23/03/2021
49.84
 746 49.55 51.61 49.84 100 0 0.0
22/03/2021
49.55
 2,037 49.62 50.14 49.55 1,500 72 0.1
19/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
19/03/2021
49.62
 1,305 49.62 49.62 49.62 0 1,300 -0.1
18/03/2021
49.62
 1,381 45.36 49.77 49.48 0 0 0
17/03/2021
45.36
 100 50.13 50.13 45.36 0 100 -0.0
16/03/2021
50.13
 2,290 49.98 51.28 50.13 0 600 -0.0
15/03/2021
49.98
 700 49.12 50.20 49.91 0 0 0
12/03/2021
49.12
 1,553 47.67 49.12 48.75 400 0 0.0
11/03/2021
47.67
 300 47.45 51.64 47.60 0 0 0
10/03/2021
47.45
 9 47.45 47.45 47.45 0 0 0
09/03/2021
47.45
 7,100 47.31 50.56 47.38 0 4,700 -0.3
08/03/2021
47.31
 5,130 46.59 51.21 42.25 0 100 -0.0
05/03/2021
46.59
 2,200 46.37 47.60 46.59 1,500 0 0.1
04/03/2021
46.37
 122 45.36 46.37 46.37 0 0 0
03/03/2021
45.36
 115 44.85 45.36 45.36 0 0 0
02/03/2021
44.85
 231 43.55 44.85 44.28 0 0 0
01/03/2021
43.55
 700 47.02 47.02 42.62 0 100 -0.0
26/02/2021
47.02
 701 47.17 47.31 47.02 0 0 0
25/02/2021
47.17
 514 46.95 47.60 47.17 0 0 0
24/02/2021
46.95
 307 46.44 46.95 46.88 300 0 0.0
23/02/2021
46.44
 1,700 45.94 46.44 46.23 100 100 -0
22/02/2021
45.94
 10 45.94 45.94 45.94 0 0 0
19/02/2021
45.94
 3,900 45.87 45.94 45.87 2,100 0 0.1
18/02/2021
45.87
 3,100 45.58 46.95 45.87 1,900 1,000 0.1
17/02/2021
45.58
 1,700 45.50 46.23 45.58 1,000 0 0.1
09/02/2021
45.50
 848 44.49 45.50 45.43 800 200 0.0
08/02/2021
44.49
 403 44.49 44.49 44.49 400 400 0
05/02/2021
44.49
 0 44.49 44.49 44.49 0 0 0
04/02/2021
44.49
 500 44.78 44.78 44.49 0 0 0
03/02/2021
44.78
 2,093 44.13 44.78 44.13 0 0 0
02/02/2021
44.13
 1,900 44.06 44.13 44.13 0 1,000 -0.1
01/02/2021
44.06
 6,200 43.99 44.13 44.06 2,700 200 0.2
29/01/2021
43.99
 4,600 43.92 44.42 43.99 1,000 0 0.1
28/01/2021
43.92
 6,400 44.06 44.06 43.34 1,500 100 0.1
27/01/2021
44.06
 1,600 43.92 44.06 43.92 1,000 0 0.1
26/01/2021
43.92
 3,000 43.84 44.78 43.92 0 0 0
25/01/2021
43.84
 2,002 43.77 44.78 43.77 400 400 0
22/01/2021
43.77
 4,800 44.13 44.42 43.77 0 0 0
21/01/2021
44.13
 1,295 42.04 44.13 44.06 0 0 0
20/01/2021
42.04
 592 44.13 44.13 42.04 0 0 0
19/01/2021
44.13
 4,956 44.13 44.13 40.09 0 1,800 -0.1
18/01/2021
44.13
 2,736 43.92 44.13 44.06 0 0 0
15/01/2021
43.92
 8,175 44.06 44.78 43.70 0 0 0
14/01/2021
44.06
 719 43.84 44.06 44.06 0 0 0
13/01/2021
43.84
 10,300 44.78 45.50 43.70 0 0 0
12/01/2021
44.78
 10,600 44.78 45.14 43.55 0 1,100 -0.1
11/01/2021
44.78
 18,000 44.78 45.14 44.20 0 9,000 -0.6
08/01/2021
44.78
 18,340 43.70 44.78 43.70 0 0 0
07/01/2021
43.70
 10,100 43.77 44.06 43.70 2,900 0 0.2
06/01/2021
43.77
 2,868 43.55 44.42 43.48 0 0 0
05/01/2021
43.55
 6,317 41.97 43.55 41.89 100 0 0.0
04/01/2021
41.97
 4,100 41.53 41.97 41.89 0 0 0
31/12/2020
41.53
 400 41.89 41.89 41.53 10 0 0.0
30/12/2020
41.89
 525 40.81 41.89 41.89 0 0 0
29/12/2020
40.81
 7,100 40.52 42.62 40.81 0 0 0
28/12/2020
40.52
 24,170 40.52 41.17 40.52 0 0 0
25/12/2020
40.52
 0 40.52 40.52 40.52 0 0 0
24/12/2020
40.52
 100 40.45 40.52 40.52 1,000 0 0.0
23/12/2020
40.45
 3,837 41.17 41.17 40.45 1,000 0 0.1
22/12/2020
41.17
 3 41.17 41.17 41.17 0 0 0
21/12/2020
41.17
 1,084 41.17 41.17 38.71 0 100 -0.0
18/12/2020
41.17
 426 40.81 41.17 40.81 100 0 0.0
17/12/2020
40.81
 2,543 40.81 40.95 40.81 1,200 1,100 0.0
16/12/2020
40.81
 7,000 41.10 41.10 40.81 2,700 7,000 -0.2
15/12/2020
41.10
 1,093 41.17 41.17 38.57 0 100 -0.0
14/12/2020
41.17
 10 41.17 41.17 41.17 0 0 0
11/12/2020
41.17
 1,300 41.53 41.53 40.52 800 100 0.0
10/12/2020
41.53
 0 41.53 41.53 41.53 0 0 0
09/12/2020
41.53
 250 41.17 41.53 39.80 0 100 -0.0
08/12/2020
41.17
 429 41.17 41.17 37.92 0 200 -0.0
07/12/2020
41.17
 101 37.78 41.17 41.17 100 0 0.0
04/12/2020
37.78
 0 37.78 37.78 37.78 0 0 0
03/12/2020
37.78
 119 40.52 40.52 37.78 0 100 -0.0
02/12/2020
40.52
 250 40.45 40.52 40.38 100 0 0.0
01/12/2020
40.45
 2,700 41.17 41.17 38.28 0 2,300 -0.1
30/11/2020
41.17
 1,810 40.52 41.17 41.10 0 0 0
27/11/2020
40.52
 2,500 40.95 40.95 39.22 0 100 -0.0
26/11/2020
40.95
 225 40.95 40.95 36.91 0 100 -0.0
25/11/2020
40.95
 144 40.95 40.95 40.95 100 0 0.0
24/11/2020
40.95
 3,107 41.10 41.17 40.95 2,000 0 0.1
23/11/2020
41.10
 3,700 40.95 41.10 37.92 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |