CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89.70
0.70
(0.79%)
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
(2024-08-20) 		2.97 3.45% 7,000 -86 -0.0
84
92.46
89
2 tháng
(2024-07-22) 		-6.43 -6.74% 21,500 -3,386 -0.3
83.07
96.91
89
3 tháng
(2024-06-21) 		1.98 2.27% 35,000 614 0.1
79.21
96.91
89
6 tháng
(2024-03-25) 		11.73 15.18% 129,300 26,697 2.3
74.44
96.91
89
12 tháng
(2023-09-25) 		25.56 40.29% 591,900 -3 0.2
59.75
96.91
89
24 tháng
(2022-09-30) 		31.53 54.85% 1,111,136 -227,807 -16.4
46.68
96.91
89
36 tháng
(2021-10-05) 		42.33 90.69% 1,406,974 -579,101 -39.6
45.56
96.91
89
60 tháng
(2019-10-16) 		45.56 104.90% 2,978,279 -1,087,352 -70.8
26.59
96.91
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
41.71
 30 41.71 41.71 41.71 0 0 0
17/09/2020
41.71
 0 41.71 41.71 41.71 0 0 0
16/09/2020
41.71
 2,060 41.85 41.85 38.37 100 100 0.0
15/09/2020
41.85
 400 41.85 45.32 38.02 200 100 0.0
14/09/2020
41.85
 49 41.85 41.85 41.85 0 0 0
11/09/2020
41.85
 6,285 40.22 41.85 36.95 1,000 100 0.1
10/09/2020
40.22
 646 41.07 41.07 37.95 100 100 0.0
09/09/2020
41.07
 297 41.14 41.14 37.66 100 100 0.0
08/09/2020
41.14
 200 41.78 41.78 38.73 0 100 -0.0
07/09/2020
41.78
 3,155 41.85 41.85 38.37 200 100 0.0
04/09/2020
41.85
 0 41.85 41.85 41.85 0 0 0
03/09/2020
41.85
 1,400 42.98 45.39 41.07 800 0 0.0
01/09/2020
42.98
 0 42.98 42.98 42.98 0 0 0
31/08/2020
42.98
 800 43.12 43.12 41.63 300 0 0.0
28/08/2020
43.12
 6,300 43.12 45.68 41.49 4,100 100 0.2
27/08/2020
43.12
 503 43.12 45.89 41.49 300 0 0.0
26/08/2020
43.12
 1 43.12 43.12 43.12 0 0 0
25/08/2020
43.12
 3,624 43.27 43.27 41.21 100 0 0.0
24/08/2020
43.27
 845 43.20 46.53 40.43 700 4 0.0
21/08/2020
43.20
 4 43.20 43.20 43.20 0 4 -0.0
20/08/2020
43.20
 1,253 43.27 43.27 41.85 100 0 0.0
19/08/2020
43.27
 568 43.27 45.96 40.22 400 0 0.0
18/08/2020
43.27
 2,608 42.13 43.27 41.78 908 1,600 -0.0
17/08/2020
42.13
 0 42.13 42.13 42.13 0 0 0
14/08/2020
42.13
 2,300 42.34 42.34 42.13 0 0 0
13/08/2020
42.34
 2,738 42.34 42.56 41.78 600 0 0.0
12/08/2020
42.34
 0 42.34 42.34 42.34 0 0 0
11/08/2020
42.34
 900 42.34 43.27 39.01 300 100 0.0
10/08/2020
42.34
 830 43.20 43.20 40.15 300 0 0.0
07/08/2020
43.20
 881 43.27 43.27 40.00 200 0 0.0
06/08/2020
43.27
 300 43.27 46.46 43.27 200 0 0.0
05/08/2020
43.27
 700 42.20 46.10 41.99 400 0 0.0
04/08/2020
42.20
 581 45.96 46.67 42.20 400 0 0.0
03/08/2020
45.96
 1,638 44.68 46.74 40.93 1,100 0 0.1
31/07/2020
44.68
 8,150 43.62 46.03 39.37 7,100 300 0.4
30/07/2020
43.62
 4,300 40.36 43.62 37.38 4,200 0 0.2
29/07/2020
40.36
 700 39.79 40.36 37.45 500 0 0.0
28/07/2020
39.79
 0 39.79 39.79 39.79 0 0 0
27/07/2020
39.79
 500 39.79 40.22 37.10 300 0 0.0
24/07/2020
39.79
 1,100 38.94 41.71 37.24 400 0 0.0
23/07/2020
38.94
 600 38.94 39.01 36.60 300 100 0.0
22/07/2020
38.94
 0 38.94 38.94 38.94 0 0 0
21/07/2020
38.94
 3,907 39.01 42.49 37.73 1,200 2,600 -0.1
20/07/2020
39.01
 2,300 39.22 39.29 37.10 300 0 0.0
17/07/2020
39.22
 1,230 39.65 39.65 36.95 910 100 0.0
16/07/2020
39.65
 1,192 39.37 41.07 36.53 800 100 0.0
15/07/2020
39.37
 1,000 36.60 40.00 36.60 700 0 0.0
14/07/2020
36.60
 109 40.43 40.43 36.60 0 100 -0.0
13/07/2020
40.43
 100 40.07 40.43 40.43 100 0 0.0
10/07/2020
40.07
 6,048 37.80 41.56 37.95 3,300 0 0.2
09/07/2020
37.80
 5,161 37.80 37.88 37.24 3,015 0 0.2
08/07/2020
37.80
 3,410 37.95 37.95 37.24 1,410 1,800 -0.0
07/07/2020
37.95
 2,703 37.31 37.95 37.24 1,700 600 0.1
06/07/2020
37.31
 4,168 37.24 38.23 37.24 2,700 0 0.1
03/07/2020
37.24
 4,820 37.24 38.16 37.24 4,800 0 0.3
02/07/2020
37.24
 5,100 36.88 38.66 36.88 4,600 1,200 0.2
01/07/2020
36.88
 1,500 37.10 37.95 36.17 400 0 0.0
30/06/2020
37.10
 2,820 37.24 38.30 35.82 2,100 0 0.1
29/06/2020
37.24
 2,732 38.30 38.30 35.53 2,300 0 0.1
26/06/2020
38.30
 430 36.60 38.66 35.46 400 0 0.0
25/06/2020
36.60
 503 35.82 37.31 35.53 300 0 0.0
24/06/2020
35.82
 820 37.24 38.66 35.11 200 0 0.0
23/06/2020
37.24
 3,354 35.25 38.30 35.46 2,800 0 0.1
22/06/2020
35.25
 200 38.09 38.09 35.25 0 0 0
19/06/2020
38.09
 202 35.25 38.09 37.45 200 0 0.0
18/06/2020
35.25
 600 35.18 36.60 34.05 500 0 0.0
17/06/2020
35.18
 1,500 35.32 35.32 32.34 0 0 0
16/06/2020
35.32
 300 35.75 35.75 35.32 0 0 0
15/06/2020
35.75
 200 35.82 35.82 34.40 100 0 0.0
12/06/2020
35.82
 1,100 36.39 36.39 34.19 200 300 -0.0
11/06/2020
36.39
 1,200 37.45 37.45 34.12 200 0 0.0
10/06/2020
37.45
 700 38.87 38.87 35.96 300 0 0.0
09/06/2020
38.87
 400 38.30 38.87 38.30 400 0 0.0
08/06/2020
38.30
 1,100 35.46 39.01 34.75 900 0 0.0
05/06/2020
35.46
 200 35.53 35.53 34.83 100 0 0.0
04/06/2020
35.53
 0 35.53 35.53 35.53 0 0 0
03/06/2020
35.53
 400 35.53 35.53 35.39 0 0 0
02/06/2020
35.53
 2,000 35.53 35.53 34.83 100 0 0.0
01/06/2020
35.53
 200 35.46 35.53 34.40 100 0 0.0
29/05/2020
35.46
 1,400 35.32 35.46 34.05 500 0 0.0
28/05/2020
35.32
 2,100 35.46 35.46 33.90 200 0 0.0
27/05/2020
35.46
 4,308 35.39 35.46 33.48 100 2,600 -0.1
26/05/2020
35.39
 200 35.39 35.39 35.39 200 0 0.0
25/05/2020
35.39
 2,600 35.68 35.68 33.34 200 0 0.0
22/05/2020
35.68
 801 35.46 35.75 33.76 100 0 0.0
21/05/2020
35.46
 1,104 35.82 35.82 35.46 600 0 0.0
20/05/2020
35.82
 27 35.82 35.82 35.82 0 0 0
19/05/2020
35.82
 504 35.75 36.17 34.83 200 0 0.0
18/05/2020
35.75
 758 36.24 36.24 33.83 100 0 0.0
15/05/2020
36.24
 70 36.24 36.24 36.24 0 0 0
14/05/2020
36.24
 1,300 36.81 36.81 35.53 100 0 0.0
13/05/2020
36.81
 2,520 36.81 38.80 36.81 1,500 0 0.1
12/05/2020: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2020
36.81
 1,300 36.60 39.72 35.53 900 0 0.0
11/05/2020
36.60
 3 36.60 36.60 36.60 0 0 0
08/05/2020
36.60
 414 35.91 37.84 35.22 300 0 0.0
07/05/2020
35.91
 20 35.91 35.91 35.91 0 0 0
06/05/2020
35.91
 300 35.56 36.53 35.91 100 0 0.0
05/05/2020
35.56
 700 35.29 35.56 35.15 100 0 0.0
04/05/2020
35.29
 109 36.60 36.60 35.29 0 0 0
29/04/2020
36.60
 560 35.84 37.08 36.53 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |