CTCP Dược phẩm Dược liệu Pharmedic (pmc)

108
2.50
(2.37%)
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)
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
28/04/2020
35.84
 756 35.56 37.08 33.22 100 500 -0.0
27/04/2020
35.56
 301 35.56 37.29 35.56 300 0 0
24/04/2020
35.56
 1,000 34.87 35.56 35.22 0 0 0
23/04/2020
34.87
 517 35.08 35.08 34.53 100 0 0.0
22/04/2020
35.08
 400 35.15 35.15 31.90 100 0 0.0
21/04/2020
35.15
 0 35.15 35.15 35.15 0 0 0
20/04/2020
35.15
 940 35.70 39.02 34.53 500 0 0.0
17/04/2020
35.70
 5,501 39.64 39.64 35.70 100 4,300 -0.2
16/04/2020
39.64
 421 36.39 39.64 35.91 400 0 0.0
15/04/2020
36.39
 800 34.53 36.39 35.22 300 0 0.0
14/04/2020
34.53
 500 36.12 36.12 32.87 200 0 0.0
13/04/2020
36.12
 100 35.49 36.12 36.12 100 0 0.0
10/04/2020
35.49
 300 35.56 36.39 35.49 300 0 0.0
09/04/2020
35.56
 3,000 36.05 36.05 32.46 200 1,400 -0.1
08/04/2020
36.05
 420 34.11 37.15 36.05 400 0 0.0
07/04/2020
34.11
 310 31.35 34.32 34.11 200 0 0.0
06/04/2020
31.35
 1,500 29.07 31.70 26.24 500 0 0.0
03/04/2020
29.07
 1,802 27.48 29.21 24.93 900 1,000 -0.0
01/04/2020
27.48
 1,500 27.48 27.48 27.48 0 1,200 -0.0
31/03/2020
27.48
 916 26.59 28.31 27.48 500 500 -0
30/03/2020
26.59
 3,400 29.42 29.42 26.52 0 2,500 -0.1
27/03/2020
29.42
 0 29.42 29.42 29.42 0 0 0
26/03/2020
29.42
 2,000 30.80 30.80 29.35 0 2,000 -0.1
25/03/2020
30.80
 2,300 32.46 32.46 29.42 100 1,200 -0.0
24/03/2020
32.46
 984 34.53 34.53 31.07 600 0 0.0
23/03/2020
34.53
 0 34.53 34.53 34.53 0 0 0
20/03/2020
34.53
 100 33.84 34.53 34.53 100 100 0
19/03/2020
33.84
 200 35.84 35.84 33.84 0 200 -0.0
18/03/2020
35.84
 1,000 36.53 36.53 34.87 600 800 -0.0
17/03/2020
36.53
 0 36.53 36.53 36.53 0 0 0
16/03/2020
36.53
 200 37.01 37.01 35.22 100 0 0.0
13/03/2020
37.01
 1 37.01 37.01 37.01 0 0 0
12/03/2020
37.01
 0 37.01 37.01 37.01 0 0 0
11/03/2020
37.01
 1,800 39.22 39.22 35.36 100 0 0.0
10/03/2020
39.22
 1,100 36.18 39.22 34.53 1,000 300 0.0
09/03/2020
36.18
 701 37.22 37.22 34.73 300 100 0.0
06/03/2020
37.22
 301 37.84 37.84 37.22 300 0 0.0
05/03/2020
37.84
 247 38.81 38.81 37.29 200 0 0.0
04/03/2020
38.81
 600 37.22 38.81 34.73 200 0 0.0
03/03/2020
37.22
 700 37.98 37.98 35.08 100 0 0.0
02/03/2020
37.98
 707 38.26 38.74 34.67 200 0 0.0
28/02/2020
38.26
 1,001 37.98 39.98 35.91 700 100 0.0
27/02/2020
37.98
 302 39.29 39.29 37.98 300 0 0.0
26/02/2020
39.29
 100 37.98 39.29 39.29 100 0 0.0
25/02/2020
37.98
 1,840 38.46 39.98 37.98 300 540 -0.0
24/02/2020
38.46
 1,300 37.43 39.02 37.43 400 0 0.0
21/02/2020
37.43
 0 37.43 37.43 37.43 0 0 0
20/02/2020
37.43
 300 37.43 37.43 37.36 300 200 0.0
19/02/2020
37.43
 200 36.60 37.57 37.43 100 0 0.0
18/02/2020
36.60
 801 36.94 37.57 36.60 100 0 0.0
17/02/2020
36.94
 200 37.15 37.15 34.60 100 100 0.0
14/02/2020
37.15
 0 37.15 37.15 37.15 0 0 0
13/02/2020
37.15
 0 37.15 37.15 37.15 0 0 0
12/02/2020
37.15
 620 36.12 37.84 36.05 600 0 0.0
11/02/2020
36.12
 0 36.12 36.12 36.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |