CTCP Dược phẩm Dược liệu Pharmedic (pmc)

108.10
2.60
(2.46%)
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)
20/11/2020
40.95
 500 40.95 40.95 36.98 0 100 -0.0
19/11/2020
40.95
 0 40.95 40.95 40.95 0 0 0
18/11/2020
40.95
 700 40.95 40.95 40.81 0 0 0
17/11/2020
40.95
 1,700 40.95 40.95 40.74 0 0 0
16/11/2020
40.95
 1,301 39.87 41.10 40.81 0 0 0
13/11/2020
39.87
 200 37.78 39.87 39.87 0 200 -0.0
12/11/2020
37.78
 101 41.17 41.17 37.78 0 100 -0.0
11/11/2020
41.17
 200 40.59 41.17 41.17 0 0 0
10/11/2020
40.59
 3,210 41.75 41.75 37.70 0 3,000 -0.2
09/11/2020
41.75
 1,100 41.75 41.82 41.75 100 0 0.0
06/11/2020
41.75
 500 41.60 41.75 41.75 0 0 0
05/11/2020
41.60
 0 41.60 41.60 41.60 0 0 0
04/11/2020
41.60
 4,910 40.81 42.62 40.88 0 100 -0.0
03/11/2020
40.81
 500 40.81 40.81 40.81 0 0 0
02/11/2020
40.81
 300 40.81 40.81 40.81 300 0 0.0
30/10/2020
40.81
 2,240 39.73 40.81 39.73 0 0 0
29/10/2020
39.73
 400 41.17 41.17 39.73 0 0 0
28/10/2020
41.17
 300 39.73 41.17 41.17 0 0 0
27/10/2020
39.73
 20 39.73 39.73 39.73 0 0 0
26/10/2020
39.73
 200 39.73 39.73 35.75 0 100 -0.0
23/10/2020
39.73
 240 39.73 39.73 39.73 0 0 0
22/10/2020
39.73
 1,000 39.73 39.73 39.73 1,000 1,000 0
21/10/2020
39.73
 4,041 39.73 39.73 38.35 0 100 -0.0
20/10/2020
39.73
 0 39.73 39.73 39.73 0 0 0
19/10/2020
39.73
 1,000 39.87 39.87 39.73 900 0 0.0
16/10/2020
39.87
 800 39.65 41.82 35.75 0 600 -0.0
15/10/2020
39.65
 100 39.80 39.80 39.65 0 0 0
14/10/2020
39.80
 100 36.19 39.80 39.80 0 0 0
13/10/2020
36.19
 0 36.19 36.19 36.19 0 0 0
12/10/2020
36.19
 100 39.87 39.87 36.19 0 100 -0.0
09/10/2020
39.87
 2,300 40.45 41.03 39.87 0 0 0
08/10/2020
40.45
 3,200 40.38 41.10 39.00 300 100 0.0
07/10/2020
40.38
 0 40.38 40.38 40.38 0 0 0
06/10/2020
40.38
 100 39.36 40.38 40.38 0 0 0
05/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2020
39.36
 0 39.36 39.36 39.36 0 0 0
02/10/2020
39.37
 1,500 41.14 41.14 38.37 0 100 -0.0
01/10/2020
41.14
 300 41.14 41.14 38.37 0 200 -0.0
30/09/2020
41.14
 1,403 40.15 41.14 40.15 1,100 0 0.1
29/09/2020
40.15
 10 40.15 40.15 40.15 0 0 0
28/09/2020
40.15
 200 41.85 41.85 38.73 0 200 -0.0
25/09/2020
41.85
 18,846 40.15 41.92 41.85 18,500 14,300 0.2
24/09/2020
40.15
 452,530 41.49 41.85 39.72 0 430,030 -25.4
23/09/2020
41.49
 425 41.49 45.25 41.49 100 0 0.0
22/09/2020
41.49
 100 41.63 41.63 41.49 0 0 0
21/09/2020
41.63
 700 41.71 41.71 41.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |