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)
14/04/2021
42.20
 2,400 42.14 44.26 42.20 0 0 0
13/04/2021
42.14
 1,100 42.26 43.63 42.14 0 0 0
12/04/2021
42.26
 3,953 42.26 44.88 42.20 1,200 0 0.1
09/04/2021
42.26
 1,300 42.64 43.63 42.26 0 0 0
08/04/2021
42.64
 900 42.51 43.63 42.57 100 0 0.0
07/04/2021
42.51
 1,200 42.26 43.63 42.39 100 0 0.0
06/04/2021
42.26
 537 42.14 43.57 42.26 0 0 0
05/04/2021
42.14
 3,548 42.32 43.88 39.33 100 100 0.0
02/04/2021
42.32
 500 43.07 43.63 42.20 0 0 0
01/04/2021
43.07
 2,372 42.14 43.63 42.39 0 0 0
31/03/2021
42.14
 1,710 42.39 46.62 42.14 0 0 0
30/03/2021
42.39
 200 42.39 42.39 42.39 0 0 0
29/03/2021
42.39
 290 43.32 43.32 39.27 0 100 0.0
26/03/2021
43.32
 3,916 41.45 43.32 41.76 0 0 0
25/03/2021
41.45
 300 43.63 43.63 41.45 0 0 0
24/03/2021
43.63
 8,025 42.14 43.63 43.63 0 0 0
23/03/2021
42.14
 746 41.89 43.63 42.14 100 0 0.0
22/03/2021
41.89
 2,037 41.95 42.39 41.89 1,500 72 0.1
19/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
19/03/2021
41.95
 1,305 41.95 41.95 41.95 0 1,300 -0.1
18/03/2021
41.95
 1,381 38.35 42.07 41.83 0 0 0
17/03/2021
38.35
 100 42.38 42.38 38.35 0 100 0.0
16/03/2021
42.38
 2,290 42.25 43.35 42.38 0 600 0.0
15/03/2021
42.25
 700 41.52 42.44 42.19 0 0 0
12/03/2021
41.52
 1,553 40.30 41.52 41.22 400 0 0.0
11/03/2021
40.30
 300 40.12 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 40.00 42.74 40.06 0 4,700 -0.3
08/03/2021
40.00
 5,130 39.38 43.29 35.72 0 100 0.0
05/03/2021
39.38
 2,200 39.20 40.24 39.38 1,500 0 0.1
04/03/2021
39.20
 122 38.35 39.20 39.20 0 0 0
03/03/2021
38.35
 115 37.92 38.35 38.35 0 0 0
02/03/2021
37.92
 231 36.82 37.92 37.43 0 0 0
01/03/2021
36.82
 700 39.75 39.75 36.03 0 100 0.0
26/02/2021
39.75
 701 39.87 40.00 39.75 0 0 0
25/02/2021
39.87
 514 39.69 40.24 39.87 0 0 0
24/02/2021
39.69
 307 39.26 39.69 39.63 300 0 0.0
23/02/2021
39.26
 1,700 38.84 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 38.77 38.84 38.77 2,100 0 0.1
18/02/2021
38.77
 3,100 38.53 39.69 38.77 1,900 1,000 0.1
17/02/2021
38.53
 1,700 38.47 39.08 38.53 1,000 0 0.1
09/02/2021
38.47
 848 37.61 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 37.25 37.31 37.31 0 1,000 -0.1
01/02/2021
37.25
 6,200 37.19 37.31 37.25 2,700 200 0.2
29/01/2021
37.19
 4,600 37.13 37.55 37.19 1,000 0 0.1
28/01/2021
37.13
 6,400 37.25 37.25 36.64 1,500 100 0.1
27/01/2021
37.25
 1,600 37.13 37.25 37.13 1,000 0 0.1
26/01/2021
37.13
 3,000 37.06 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
 4,800 37.31 37.55 37.00 0 0 0
21/01/2021
37.31
 1,295 35.54 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 37.13 37.31 37.25 0 0 0
15/01/2021
37.13
 8,175 37.25 37.86 36.94 0 0 0
14/01/2021
37.25
 719 37.06 37.25 37.25 0 0 0
13/01/2021
37.06
 10,300 37.86 38.47 36.94 0 0 0
12/01/2021
37.86
 10,600 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
 10,100 37.00 37.25 36.94 2,900 0 0.2
06/01/2021
37.00
 2,868 36.82 37.55 36.76 0 0 0
05/01/2021
36.82
 6,317 35.48 36.82 35.42 100 0 0.0
04/01/2021
35.48
 4,100 35.11 35.48 35.42 0 0 0
31/12/2020
35.11
 400 35.42 35.42 35.11 10 0 0.0
30/12/2020
35.42
 525 34.50 35.42 35.42 0 0 0
29/12/2020
34.50
 7,100 34.26 36.03 34.50 0 0 0
28/12/2020
34.26
 24,170 34.26 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 34.19 34.26 34.26 1,000 0 0.0
23/12/2020
34.19
 3,837 34.81 34.81 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 34.81 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 34.50 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 34.81 34.81 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 35.11 35.11 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 34.81 35.11 33.65 0 100 0.0
08/12/2020
34.81
 429 34.81 34.81 32.06 0 200 0.0
07/12/2020
34.81
 101 31.94 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 34.26 34.26 31.94 0 100 0.0
02/12/2020
34.26
 250 34.19 34.26 34.13 100 0 0.0
01/12/2020
34.19
 2,700 34.81 34.81 32.36 0 2,300 -0.1
30/11/2020
34.81
 1,810 34.26 34.81 34.74 0 0 0
27/11/2020
34.26
 2,500 34.62 34.62 33.16 0 100 0.0
26/11/2020
34.62
 225 34.62 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 34.74 34.81 34.62 2,000 0 0.1
23/11/2020
34.74
 3,700 34.62 34.74 32.06 0 100 0
20/11/2020
34.62
 500 34.62 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 34.62 34.62 34.50 0 0 0

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