CTCP Dược phẩm Dược liệu Pharmedic (pmc)

119.80
-0.20
(-0.17%)
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
(2026-09-08) 		7 5.83% 33,800 -500 -0.1
120
129.90
120
2 tháng
(2026-08-10) 		-0.99 -0.77% 50,500 -6,300 -0.7
110
129.90
120
3 tháng
(2026-07-10) 		0.29 0.23% 54,100 -7,000 -0.8
110
129.90
120
6 tháng
(2026-04-13) 		-8.96 -6.59% 99,300 -16,800 -2.2
110
137.83
120
12 tháng
(2025-10-13) 		15.54 13.94% 310,500 -58,800 -9.3
110
181.09
120
24 tháng
(2024-10-18) 		46.69 58.13% 892,288 -51,025 -8.7
67.21
181.09
120
36 tháng
(2023-10-24) 		71.33 128.14% 1,486,702 -43,528 -7.9
46.84
181.09
120
60 tháng
(2021-11-03) 		84.30 197.44% 2,233,833 -580,882 -45.0
38.52
181.09
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/03/2021
38.35
 100 38.35 38.35 38.35 0 100 0.0
16/03/2021
42.38
 2,290 43.35 43.35 42.38 0 600 0.0
15/03/2021
42.25
 700 42.44 42.44 42.19 0 0 0
12/03/2021
41.52
 1,553 41.22 41.52 41.22 400 0 0.0
11/03/2021
40.30
 300 43.66 43.66 40.24 0 0 0
10/03/2021
40.12
 9 40.12 40.12 40.12 0 0 0
09/03/2021
40.12
 7,100 40.91 42.74 40.06 0 4,700 -0.3
08/03/2021
40.00
 5,130 35.72 43.29 35.72 0 100 0.0
05/03/2021
39.38
 2,200 39.75 40.24 39.38 1,500 0 0.1
04/03/2021
39.20
 122 39.20 39.20 39.20 0 0 0
03/03/2021
38.35
 115 38.35 38.35 38.35 0 0 0
02/03/2021
37.92
 231 37.43 37.92 37.43 0 0 0
01/03/2021
36.82
 700 36.03 39.69 36.03 0 100 0.0
26/02/2021
39.75
 701 39.75 40.00 39.75 0 0 0
25/02/2021
39.87
 514 40.24 40.24 39.87 0 0 0
24/02/2021
39.69
 307 39.63 39.69 39.63 300 0 0.0
23/02/2021
39.26
 1,700 39.08 39.26 39.08 100 100 0
22/02/2021
38.84
 10 38.84 38.84 38.84 0 0 0
19/02/2021
38.84
 3,900 38.84 38.84 38.77 2,100 0 0.1
18/02/2021
38.77
 3,100 38.77 39.69 38.77 1,900 1,000 0.1
17/02/2021
38.53
 1,700 38.77 39.08 38.53 1,000 0 0.1
09/02/2021
38.47
 848 38.41 38.47 38.41 800 200 0.0
08/02/2021
37.61
 403 37.61 37.61 37.61 400 400 0
05/02/2021
37.61
 0 37.61 37.61 37.61 0 0 0
04/02/2021
37.61
 500 37.86 37.86 37.61 0 0 0
03/02/2021
37.86
 2,093 37.31 37.86 37.31 0 0 0
02/02/2021
37.31
 1,900 37.31 37.31 37.31 0 1,000 -0.1
01/02/2021
37.25
 6,277 37.31 37.31 37.25 2,700 200 0.2
29/01/2021
37.19
 4,600 37.19 37.55 37.19 1,000 0 0.1
28/01/2021
37.13
 6,400 37.13 37.25 36.64 1,500 100 0.1
27/01/2021
37.25
 1,600 37.25 37.25 37.13 1,000 0 0.1
26/01/2021
37.13
 3,000 37.86 37.86 37.13 0 0 0
25/01/2021
37.06
 2,002 37.00 37.86 37.00 400 400 0
22/01/2021
37.00
 4,806 37.19 37.55 37.00 0 0 0
21/01/2021
37.31
 1,295 37.25 37.31 37.25 0 0 0
20/01/2021
35.54
 592 37.31 37.31 35.54 0 0 0
19/01/2021
37.31
 4,956 37.31 37.31 33.89 0 1,800 -0.1
18/01/2021
37.31
 2,736 37.25 37.31 37.25 0 0 0
15/01/2021
37.13
 8,175 36.94 37.86 36.94 0 0 0
14/01/2021
37.25
 719 37.25 37.25 37.25 0 0 0
13/01/2021
37.06
 10,300 37.13 38.47 36.94 0 0 0
12/01/2021
37.86
 10,757 37.86 38.16 36.82 0 1,100 -0.1
11/01/2021
37.86
 18,000 37.86 38.16 37.37 0 9,000 -0.6
08/01/2021
37.86
 18,340 36.94 37.86 36.94 0 0 0
07/01/2021
36.94
 10,140 37.00 37.25 36.94 2,900 0 0.2
06/01/2021
37.00
 2,868 37.25 37.55 36.76 0 0 0
05/01/2021
36.82
 6,317 35.42 36.82 35.42 100 0 0.0
04/01/2021
35.48
 4,100 35.42 35.48 35.42 0 0 0
31/12/2020
35.11
 530 35.35 35.35 35.11 10 0 0.0
30/12/2020
35.42
 525 35.42 35.42 35.42 0 0 0
29/12/2020
34.50
 7,100 35.42 36.03 34.50 0 0 0
28/12/2020
34.26
 24,165 34.81 34.81 34.26 0 0 0
25/12/2020
34.26
 0 34.26 34.26 34.26 0 0 0
24/12/2020
34.26
 100 34.26 34.26 34.26 0 0 0
23/12/2020
34.19
 3,837 34.26 34.26 34.19 1,000 0 0.1
22/12/2020
34.81
 3 34.81 34.81 34.81 0 0 0
21/12/2020
34.81
 1,084 32.73 34.81 32.73 0 100 0.0
18/12/2020
34.81
 426 34.50 34.81 34.50 100 0 0.0
17/12/2020
34.50
 2,543 34.62 34.62 34.50 1,200 1,100 0.0
16/12/2020
34.50
 7,000 34.74 34.74 34.50 2,700 7,000 -0.2
15/12/2020
34.74
 1,093 32.61 34.74 32.61 0 100 0.0
14/12/2020
34.81
 10 34.81 34.81 34.81 0 0 0
11/12/2020
34.81
 1,300 34.50 34.81 34.26 800 100 0.0
10/12/2020
35.11
 0 35.11 35.11 35.11 0 0 0
09/12/2020
35.11
 250 33.65 35.11 33.65 0 100 0.0
08/12/2020
34.81
 429 32.06 34.81 32.06 0 200 0.0
07/12/2020
34.81
 101 34.81 34.81 34.81 100 0 0.0
04/12/2020
31.94
 0 31.94 31.94 31.94 0 0 0
03/12/2020
31.94
 119 31.94 31.94 31.94 0 100 0.0
02/12/2020
34.26
 250 34.13 34.26 34.13 100 0 0.0
01/12/2020
34.19
 2,700 32.36 34.81 32.36 0 2,300 -0.1
30/11/2020
34.81
 1,810 34.74 34.81 34.74 0 0 0
27/11/2020
34.26
 2,500 33.16 34.62 33.16 0 100 0.0
26/11/2020
34.62
 225 31.20 34.62 31.20 0 100 0.0
25/11/2020
34.62
 144 34.62 34.62 34.62 100 0 0.0
24/11/2020
34.62
 3,107 34.62 34.81 34.62 2,000 0 0.1
23/11/2020
34.74
 3,700 32.06 34.74 32.06 0 0 0
20/11/2020
34.62
 500 31.26 34.62 31.26 0 100 0.0
19/11/2020
34.62
 0 34.62 34.62 34.62 0 0 0
18/11/2020
34.62
 700 34.50 34.62 34.50 0 0 0
17/11/2020
34.62
 1,700 34.44 34.62 34.44 0 0 0
16/11/2020
34.62
 1,301 34.50 34.74 34.50 0 0 0
13/11/2020
33.71
 200 33.71 33.71 33.71 0 200 0.0
12/11/2020
31.94
 101 31.94 31.94 31.94 0 100 0.0
11/11/2020
34.81
 200 34.81 34.81 34.81 0 0 0
10/11/2020
34.32
 3,210 31.87 35.11 31.87 0 3,000 -0.2
09/11/2020
35.29
 1,100 35.35 35.35 35.29 100 0 0.0
06/11/2020
35.29
 500 35.29 35.29 35.29 0 0 0
05/11/2020
35.17
 0 35.17 35.17 35.17 0 0 0
04/11/2020
35.17
 4,910 34.56 36.03 34.56 0 100 0.0
03/11/2020
34.50
 500 34.50 34.50 34.50 0 0 0
02/11/2020
34.50
 300 34.50 34.50 34.50 300 0 0.0
30/10/2020
34.50
 2,240 33.58 34.50 33.58 0 0 0
29/10/2020
33.58
 400 33.89 33.89 33.58 0 0 0
28/10/2020
34.81
 300 34.81 34.81 34.81 0 0 0
27/10/2020
33.58
 20 33.58 33.58 33.58 0 0 0
26/10/2020
33.58
 200 30.23 33.58 30.23 0 100 0.0
23/10/2020
33.58
 240 33.58 33.58 33.58 0 0 0
22/10/2020
33.58
 1,000 33.58 33.58 33.58 1,000 1,000 0
21/10/2020
33.58
 4,041 32.42 33.58 32.42 0 100 0.0

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