CTCP Dược phẩm Dược liệu Pharmedic (pmc)

124.90
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
(2026-08-19) 		0.06 0.05% 18,900 -300 0.1
110
161.80
124.90
2 tháng
(2026-07-20) 		-1.02 -0.81% 30,800 -5,200 -0.5
110
161.80
124.90
3 tháng
(2026-06-22) 		-6.04 -4.61% 47,600 -11,000 -1.4
110
161.80
124.90
6 tháng
(2026-03-23) 		-1.71 -1.35% 80,700 -15,700 -2.0
110
167.37
124.90
12 tháng
(2025-09-23) 		25.16 25.22% 337,200 -69,900 -10.6
99.74
181.09
124.90
24 tháng
(2024-09-30) 		51.52 70.21% 934,949 -26,020 -6.0
67.21
181.09
124.90
36 tháng
(2023-10-04) 		73.64 143.68% 1,535,024 -30,123 -6.2
46.84
181.09
124.90
60 tháng
(2021-10-14) 		85.63 218.06% 2,309,523 -573,721 -43.7
38.52
181.09
124.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
41.45
 3,000 42.07 42.07 41.45 0 0 0
07/09/2021
42.07
 1,900 42.07 43.01 41.83 0 0 0
06/09/2021
42.07
 1,275 42.07 43.01 42.07 0 0 0
01/09/2021
42.07
 1,678 41.76 45.94 41.83 100 0 0.0
31/08/2021
41.76
 8,225 41.89 45.88 41.76 300 0 0.0
30/08/2021
41.89
 9,415 41.14 45.25 41.14 100 0 0.0
27/08/2021
41.14
 2,700 41.14 43.63 41.08 100 0 0.0
26/08/2021
41.14
 2,300 41.20 43.63 41.14 100 0 0.0
25/08/2021
41.20
 0 41.20 41.20 41.20 0 0 0
24/08/2021
41.20
 400 41.14 41.76 41.20 100 0 0.0
23/08/2021
41.14
 0 41.14 41.14 41.14 0 0 0
20/08/2021
41.14
 300 41.08 41.26 41.14 0 0 0
19/08/2021
41.08
 3,800 41.14 42.39 41.01 0 0 0
18/08/2021
41.14
 700 41.14 41.26 41.14 0 0 0
17/08/2021
41.14
 2,400 42.01 42.01 41.08 0 1,700 -0.1
16/08/2021
42.01
 7,400 42.39 42.39 41.95 0 1,100 -0.1
13/08/2021
42.39
 4,800 42.39 42.39 42.14 0 3,700 -0.3
12/08/2021
42.39
 4,600 42.39 42.39 42.26 0 1,800 -0.1
11/08/2021
42.39
 1,500 42.39 42.45 42.39 0 0 0
10/08/2021
42.39
 1,600 42.51 46.31 42.39 0 0 0
09/08/2021
42.51
 900 42.45 42.51 40.83 0 0 0
06/08/2021
42.45
 9,800 41.64 43.63 41.58 0 100 0.0
05/08/2021
41.64
 14,500 41.08 42.95 41.01 0 100 0.0
04/08/2021
41.08
 16,200 41.33 41.33 41.08 0 0 0
03/08/2021
41.33
 21,400 41.39 41.58 41.33 0 7,600 -0.5
02/08/2021
41.39
 10,900 41.45 41.45 41.14 0 1,100 -0.1
30/07/2021
41.45
 1,100 40.83 41.45 40.83 0 0 0
29/07/2021
40.83
 10,300 40.83 41.45 40.77 0 0 0
28/07/2021
40.83
 11,000 40.89 41.14 40.83 0 0 0
27/07/2021
40.89
 11,000 40.95 40.95 40.89 0 0 0
26/07/2021
40.95
 14,010 41.01 42.26 40.77 0 1,700 -0.1
23/07/2021
41.01
 12,900 41.26 41.26 40.89 0 0 0
22/07/2021
41.26
 400 41.14 42.70 40.20 0 0 0
21/07/2021
41.14
 4,800 41.58 44.26 37.96 0 2,700 -0.2
20/07/2021
41.58
 1,100 41.45 43.32 41.20 0 0 0
19/07/2021
41.45
 100 42.14 42.14 41.45 0 0 0
16/07/2021
42.14
 901 41.64 43.57 41.83 0 0 0
15/07/2021
41.64
 477 41.51 41.76 41.64 0 0 0
14/07/2021
41.51
 100 41.83 41.83 41.51 0 0 0
13/07/2021
41.83
 3,900 41.64 43.32 41.76 0 0 0
12/07/2021
41.64
 300 42.14 42.14 40.64 0 0 0
09/07/2021
42.14
 120 42.32 42.32 42.14 0 0 0
08/07/2021
42.32
 60,500 42.20 44.26 42.07 0 1,000 -0.1
07/07/2021
42.20
 0 42.20 42.20 42.20 0 0 0
06/07/2021
42.20
 20 42.20 42.20 42.20 0 0 0
05/07/2021
42.20
 200 42.14 43.57 42.20 0 0 0
02/07/2021
42.14
 200 42.20 43.57 42.14 0 0 0
01/07/2021
42.20
 210 42.20 43.51 42.20 0 0 0
30/06/2021
42.20
 308 42.07 43.57 41.95 0 0 0
29/06/2021
42.07
 2,500 41.70 43.57 42.07 0 0 0
28/06/2021
41.70
 3,310 41.89 43.88 41.70 0 2,000 -0.1
25/06/2021
41.89
 9,200 41.76 43.57 41.89 0 8,700 -0.6
24/06/2021
41.76
 360 41.14 41.76 41.51 0 0 0
23/06/2021
41.14
 8,100 41.20 43.57 41.14 0 8,000 -0.6
22/06/2021
41.20
 2,500 41.89 43.57 41.20 0 0 0
21/06/2021
41.89
 8,300 41.83 43.57 41.89 0 8,000 -0.6
18/06/2021
41.83
 616 41.95 41.95 41.83 0 500 0.0
17/06/2021
41.95
 14,400 41.83 43.57 41.95 0 14,300 -1.0
16/06/2021
41.83
 8,300 43.57 43.57 41.64 0 8,000 -0.6
15/06/2021
43.57
 11 43.57 43.57 43.57 0 0 0
14/06/2021
43.57
 713 40.58 44.26 43.51 0 0 0
11/06/2021
40.58
 0 40.58 40.58 40.58 0 0 0
10/06/2021
40.58
 100 42.57 42.57 40.58 0 100 0.0
09/06/2021
42.57
 2,710 44.88 44.88 42.45 800 1,000 0.0
08/06/2021
44.88
 100 44.88 44.88 44.88 100 0 0.0
07/06/2021
44.88
 5,705 42.76 44.88 42.45 0 0 0
04/06/2021
42.76
 8,520 42.57 44.01 42.76 0 8,000 -0.6
03/06/2021
42.57
 8,300 42.32 43.57 42.57 0 8,000 -0.6
02/06/2021
42.32
 8,900 42.32 43.57 42.32 0 8,000 -0.6
01/06/2021
42.32
 20,300 42.07 43.63 42.14 0 8,000 -0.6
31/05/2021
42.07
 11,737 42.20 43.94 41.89 0 8,000 -0.6
28/05/2021
42.20
 17,209 41.76 43.70 41.89 0 8,000 -0.6
27/05/2021
41.76
 9,803 41.64 43.63 41.76 0 0 0
26/05/2021
41.64
 1,000 41.26 43.63 41.51 0 600 0.0
25/05/2021
41.26
 1,200 40.83 43.63 41.26 0 0 0
24/05/2021
40.83
 1,000 41.20 43.63 40.83 0 0 0
21/05/2021
41.20
 504 41.26 43.63 41.20 0 4 0.0
20/05/2021
41.26
 0 41.26 41.26 41.26 0 0 0
19/05/2021
41.26
 500 40.83 43.01 40.58 100 400 0.0
18/05/2021
40.83
 100 43.01 43.01 40.83 0 0 0
17/05/2021
43.01
 435 42.20 43.01 42.76 100 0 0.0
14/05/2021
42.20
 2,104 40.95 43.51 42.20 0 0 0
13/05/2021
40.95
 0 40.95 40.95 40.95 0 0 0
12/05/2021
40.95
 2,136 39.96 43.01 39.96 0 0 0
11/05/2021
39.96
 1,396 39.77 43.26 39.77 0 0 0
10/05/2021
39.77
 0 39.77 39.77 39.77 0 0 0
07/05/2021
39.77
 3,988 43.63 43.63 39.77 0 100 0.0
06/05/2021
43.63
 4,500 41.33 43.63 40.83 0 3,700 -0.3
05/05/2021
41.33
 980 41.14 43.63 40.58 0 100 0.0
04/05/2021
41.14
 3,714 41.70 43.63 41.14 3,500 0 0.2
29/04/2021
41.70
 5,700 41.58 43.63 41.64 0 0 0
28/04/2021
41.58
 2,400 41.45 43.63 41.58 0 0 0
27/04/2021
41.45
 17,203 40.52 43.63 40.64 0 300 0.0
26/04/2021
40.52
 1,890 40.58 40.58 40.52 1,200 0 0.1
23/04/2021
40.58
 9,200 42.39 43.63 40.52 0 0 0
22/04/2021
42.39
 14,990 42.39 43.63 39.27 2,000 0 0.1
20/04/2021
42.39
 7,300 42.07 46.13 42.07 0 0 0
19/04/2021
42.07
 2,110 43.63 43.63 41.76 400 0 0.0
16/04/2021
43.63
 2,000 42.20 43.63 40.83 0 0 0
15/04/2021
42.20
 3,390 42.20 43.63 38.52 90 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc