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)
10/02/2020
36.12
 100 36.12 36.12 36.12 0 100 -0.0
07/02/2020
36.12
 6,400 38.26 38.26 34.73 0 5,100 -0.3
06/02/2020
38.26
 11,302 36.05 38.60 35.98 500 5,400 -0.3
05/02/2020
36.05
 1,400 39.57 39.57 36.05 200 200 -0
04/02/2020
39.57
 900 39.98 39.98 37.29 300 200 0.0
03/02/2020
39.98
 1,729 39.98 39.98 39.57 0 100 -0.0
31/01/2020
39.98
 3,829 39.29 39.98 39.02 3,100 1,100 0.1
30/01/2020
39.29
 1,000 37.91 39.29 39.29 1,000 0 0.1
22/01/2020
37.91
 0 37.91 37.91 37.91 0 0 0
21/01/2020
37.91
 1 37.91 37.91 37.91 0 0 0
20/01/2020
37.91
 200 35.91 37.91 37.22 200 0 0.0
17/01/2020
35.91
 0 35.91 35.91 35.91 0 0 0
16/01/2020
35.91
 516 33.01 36.25 35.91 500 0 0.0
15/01/2020
33.01
 430 35.22 35.22 33.01 400 0 0.0
14/01/2020
35.22
 600 33.42 35.22 35.22 600 0 0.0
13/01/2020
33.42
 500 32.25 33.42 31.28 200 200 0.0
10/01/2020
32.25
 0 32.25 32.25 32.25 0 0 0
09/01/2020
32.25
 3,884 35.01 35.01 32.25 100 0 0.0
08/01/2020
35.01
 200 35.22 35.22 33.91 100 0 0.0
07/01/2020
35.22
 400 35.91 35.91 35.22 0 0 0
06/01/2020
35.91
 0 35.91 35.91 35.91 0 0 0
03/01/2020
35.91
 4,151 35.98 35.98 35.91 0 0 0
02/01/2020
35.98
 1,365 36.46 37.50 35.91 200 0 0.0
31/12/2019
36.46
 800 36.39 37.57 34.80 600 200 0.0
30/12/2019
36.39
 300 36.81 36.81 36.39 300 0 0.0
27/12/2019
36.81
 10 36.81 36.81 36.81 0 0 0
26/12/2019
36.81
 400 37.01 37.01 35.98 300 0 0.0
25/12/2019
37.01
 300 37.22 37.22 35.98 100 0 0.0
24/12/2019
37.22
 0 37.22 37.22 37.22 0 0 0
23/12/2019
37.22
 491 37.29 37.29 35.98 100 0 0.0
20/12/2019
37.29
 8,346 36.60 37.29 35.98 700 8,200 -0.4
19/12/2019
36.60
 100 36.60 36.60 36.60 0 100 -0.0
18/12/2019
36.60
 1,468 38.60 38.60 35.98 700 0 0.0
17/12/2019
38.60
 0 38.60 38.60 38.60 0 0 0
16/12/2019
38.60
 6,000 36.94 38.67 36.60 300 5,000 -0.3
13/12/2019
36.94
 1,306 38.67 38.67 36.60 100 1,100 -0.1
12/12/2019
38.67
 600 39.29 39.29 38.67 0 0 0
11/12/2019
39.29
 100 38.60 39.29 39.29 100 0 0.0
10/12/2019
38.60
 200 38.95 38.95 36.67 100 0 0.0
09/12/2019
38.95
 3 38.95 38.95 38.95 0 0 0
06/12/2019
38.95
 1,484 39.22 39.22 36.60 600 0 0.0
05/12/2019
39.22
 60 39.22 39.22 39.22 0 40 -0.0
04/12/2019
39.22
 0 39.22 39.22 39.22 0 0 0
03/12/2019
39.22
 0 39.22 39.22 39.22 0 0 0
02/12/2019
39.22
 100 39.22 39.22 39.22 100 0 0.0
29/11/2019
39.22
 500 36.60 39.29 39.22 500 0 0.0
28/11/2019
36.60
 2,800 37.91 40.67 36.60 2,600 700 0.1
27/11/2019
37.91
 1,000 37.22 38.53 36.60 800 0 0.0
26/11/2019
37.22
 252 37.70 37.70 37.22 0 0 0
25/11/2019
37.70
 200 37.98 37.98 37.70 200 0 0.0
22/11/2019
37.98
 500 38.60 38.60 37.98 0 0 0
21/11/2019
38.60
 100 37.63 38.60 38.60 100 0 0.0
20/11/2019
37.63
 400 37.63 38.67 37.63 400 100 0.0
19/11/2019
37.63
 340 37.63 37.63 37.63 300 0 0.0
18/11/2019
37.63
 300 37.57 39.71 37.63 100 0 0.0
15/11/2019
37.57
 200 38.46 38.67 37.57 100 100 0
14/11/2019
38.46
 300 38.46 38.46 38.46 0 0 0
13/11/2019
38.46
 200 39.02 39.02 38.46 0 0 0
12/11/2019
39.02
 400 39.36 39.36 38.67 0 0 0
11/11/2019
39.36
 400 39.36 39.36 39.36 100 0 0.0
08/11/2019
39.36
 0 39.36 39.36 39.36 0 0 0
07/11/2019
39.36
 200 40.05 40.05 39.36 100 0 0.0
06/11/2019
40.05
 0 40.05 40.05 40.05 0 0 0
05/11/2019
40.05
 200 40.05 40.05 39.36 100 100 0.0
04/11/2019
40.05
 2,184 40.19 40.19 39.22 200 0 0.0
01/11/2019
40.19
 200 40.19 40.19 39.22 100 0 0.0
31/10/2019
40.19
 100 40.60 40.60 40.19 100 0 0.0
30/10/2019
40.60
 200 40.54 40.60 39.98 100 0 0.0
29/10/2019
40.54
 900 41.02 41.02 39.36 700 0 0.0
28/10/2019
41.02
 300 41.36 41.36 39.29 200 0 0.0
25/10/2019
41.36
 0 41.36 41.36 41.36 0 0 0
24/10/2019
41.36
 2,900 42.33 42.33 39.15 300 0 0.0
23/10/2019
42.33
 0 42.33 42.33 42.33 0 0 0
22/10/2019
42.33
 0 42.33 42.33 42.33 0 0 0
21/10/2019
42.33
 1,400 40.12 44.13 41.36 1,400 0 0.1
18/10/2019
40.12
 100 42.68 42.68 40.12 0 0 0
17/10/2019
42.68
 100 43.44 43.44 42.68 0 0 0
16/10/2019
43.44
 484 43.57 43.57 40.19 100 0 0.0
15/10/2019
43.57
 6,901 39.78 43.64 40.05 3,500 0 0.2
14/10/2019
39.78
 1,000 43.50 43.50 39.78 100 0 0.0
11/10/2019
43.50
 0 43.50 43.50 43.50 0 0 0
10/10/2019
43.50
 300 42.05 44.40 40.95 200 0 0.0
09/10/2019
42.05
 1,384 42.68 42.68 39.78 1,000 0 0.1
08/10/2019
42.68
 1,000 41.71 44.13 41.64 1,000 0 0.1
07/10/2019
41.71
 500 42.68 42.68 40.74 500 0 0.0
04/10/2019
42.68
 0 42.68 42.68 42.68 0 0 0
03/10/2019
42.68
 100 41.29 42.68 42.68 100 0 0.0
02/10/2019
41.29
 1,479 42.05 42.05 40.74 300 0 0.0
01/10/2019
42.05
 800 42.88 42.88 40.81 500 0 0.0
30/09/2019
42.88
 0 42.88 42.88 42.88 0 0 0
27/09/2019
42.88
 10 42.88 42.88 42.88 0 0 0
26/09/2019
42.88
 800 42.88 44.47 41.09 200 0 0.0
25/09/2019
42.88
 810 41.85 44.75 41.23 200 0 0.0
24/09/2019
41.85
 100 41.99 41.99 41.85 100 0 0.0
23/09/2019
41.99
 1,200 41.64 41.99 41.43 200 0 0.0
20/09/2019
41.64
 700 42.05 42.05 41.64 100 600 -0.0
19/09/2019
42.05
 1,221 41.64 42.05 41.43 100 1,100 -0.1
18/09/2019
41.64
 600 42.74 42.74 41.64 0 600 -0.0
17/09/2019
42.74
 300 42.12 44.33 41.71 200 0 0.0
16/09/2019
42.12
 213 42.95 42.95 42.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |