CTCP Dược phẩm Dược liệu Pharmedic (pmc)

170
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
(2025-11-19) 		-15.93 -8.57% 38,500 -18,700 -3.4
169.10
185.93
170
2 tháng
(2025-10-20) 		53.07 45.39% 153,800 -32,400 -5.8
116.73
185.93
170
3 tháng
(2025-09-22) 		60.63 55.43% 216,200 -45,500 -7.3
102.41
185.93
170
6 tháng
(2025-06-23) 		63.48 59.59% 356,300 -52,600 -8.1
96.16
185.93
170
12 tháng
(2024-12-24) 		58.06 51.87% 644,738 -31,775 -5.9
94.26
185.93
170
24 tháng
(2024-01-02) 		104.33 158.87% 982,191 -12,978 -4.9
62.29
185.93
170
36 tháng
(2023-01-04) 		117.42 223.29% 1,865,652 -268,182 -23.6
43.38
185.93
170
60 tháng
(2021-01-14) 		131.76 344.51% 2,867,965 -736,762 -54.9
36.49
185.93
170
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
31.77
 1,468 33.51 33.51 31.23 700 0 0.0
17/12/2019
33.51
 0 33.51 33.51 33.51 0 0 0
16/12/2019
33.51
 6,000 32.07 33.57 31.77 300 5,000 -0.3
13/12/2019
32.07
 1,306 33.57 33.57 31.77 100 1,100 -0.1
12/12/2019
33.57
 600 34.11 34.11 33.57 0 0 0
11/12/2019
34.11
 100 33.51 34.11 34.11 100 0 0.0
10/12/2019
33.51
 200 33.81 33.81 31.83 100 0 0.0
09/12/2019
33.81
 3 33.81 33.81 33.81 0 0 0
06/12/2019
33.81
 1,484 34.05 34.05 31.77 600 0 0.0
05/12/2019
34.05
 60 34.05 34.05 34.05 0 40 -0.0
04/12/2019
34.05
 0 34.05 34.05 34.05 0 0 0
03/12/2019
34.05
 0 34.05 34.05 34.05 0 0 0
02/12/2019
34.05
 100 34.05 34.05 34.05 100 0 0.0
29/11/2019
34.05
 500 31.77 34.11 34.05 500 0 0.0
28/11/2019
31.77
 2,800 32.91 35.30 31.77 2,600 700 0.1
27/11/2019
32.91
 1,000 32.31 33.45 31.77 800 0 0.0
26/11/2019
32.31
 252 32.73 32.73 32.31 0 0 0
25/11/2019
32.73
 200 32.97 32.97 32.73 200 0 0.0
22/11/2019
32.97
 500 33.51 33.51 32.97 0 0 0
21/11/2019
33.51
 100 32.67 33.51 33.51 100 0 0.0
20/11/2019
32.67
 400 32.67 33.57 32.67 400 100 0.0
19/11/2019
32.67
 340 32.67 32.67 32.67 300 0 0.0
18/11/2019
32.67
 300 32.61 34.47 32.67 100 0 0.0
15/11/2019
32.61
 200 33.39 33.57 32.61 100 100 0
14/11/2019
33.39
 300 33.39 33.39 33.39 0 0 0
13/11/2019
33.39
 200 33.87 33.87 33.39 0 0 0
12/11/2019
33.87
 400 34.17 34.17 33.57 0 0 0
11/11/2019
34.17
 400 34.17 34.17 34.17 100 0 0.0
08/11/2019
34.17
 0 34.17 34.17 34.17 0 0 0
07/11/2019
34.17
 200 34.77 34.77 34.17 100 0 0.0
06/11/2019
34.77
 0 34.77 34.77 34.77 0 0 0
05/11/2019
34.77
 200 34.77 34.77 34.17 100 100 0.0
04/11/2019
34.77
 2,184 34.89 34.89 34.05 200 0 0.0
01/11/2019
34.89
 200 34.89 34.89 34.05 100 0 0.0
31/10/2019
34.89
 100 35.25 35.25 34.89 100 0 0.0
30/10/2019
35.25
 200 35.19 35.25 34.71 100 0 0.0
29/10/2019
35.19
 900 35.60 35.60 34.17 700 0 0.0
28/10/2019
35.60
 300 35.90 35.90 34.11 200 0 0.0
25/10/2019
35.90
 0 35.90 35.90 35.90 0 0 0
24/10/2019
35.90
 2,900 36.74 36.74 33.99 300 0 0.0
23/10/2019
36.74
 0 36.74 36.74 36.74 0 0 0
22/10/2019
36.74
 0 36.74 36.74 36.74 0 0 0
21/10/2019
36.74
 1,400 34.83 38.30 35.90 1,400 0 0.1
18/10/2019
34.83
 100 37.04 37.04 34.83 0 0 0
17/10/2019
37.04
 100 37.70 37.70 37.04 0 0 0
16/10/2019
37.70
 484 37.82 37.82 34.89 100 0 0.0
15/10/2019
37.82
 6,901 34.53 37.88 34.77 3,500 0 0.2
14/10/2019
34.53
 1,000 37.76 37.76 34.53 100 0 0.0
11/10/2019
37.76
 0 37.76 37.76 37.76 0 0 0
10/10/2019
37.76
 300 36.50 38.54 35.54 200 0 0.0
09/10/2019
36.50
 1,384 37.04 37.04 34.53 1,000 0 0.1
08/10/2019
37.04
 1,000 36.20 38.30 36.14 1,000 0 0.1
07/10/2019
36.20
 500 37.04 37.04 35.36 500 0 0.0
04/10/2019
37.04
 0 37.04 37.04 37.04 0 0 0
03/10/2019
37.04
 100 35.84 37.04 37.04 100 0 0.0
02/10/2019
35.84
 1,479 36.50 36.50 35.36 300 0 0.0
01/10/2019
36.50
 800 37.22 37.22 35.42 500 0 0.0
30/09/2019
37.22
 0 37.22 37.22 37.22 0 0 0
27/09/2019
37.22
 10 37.22 37.22 37.22 0 0 0
26/09/2019
37.22
 800 37.22 38.60 35.66 200 0 0.0
25/09/2019
37.22
 810 36.32 38.84 35.78 200 0 0.0
24/09/2019
36.32
 100 36.44 36.44 36.32 100 0 0.0
23/09/2019
36.44
 1,200 36.14 36.44 35.96 200 0 0.0
20/09/2019
36.14
 700 36.50 36.50 36.14 100 600 -0.0
19/09/2019
36.50
 1,221 36.14 36.50 35.96 100 1,100 -0.1
18/09/2019
36.14
 600 37.10 37.10 36.14 0 600 -0.0
17/09/2019
37.10
 300 36.56 38.48 36.20 200 0 0.0
16/09/2019
36.56
 213 37.28 37.28 36.56 0 0 0
13/09/2019
37.28
 2,000 36.62 37.46 36.14 600 0 0.0
12/09/2019
36.62
 101 36.74 36.74 36.62 100 0 0.0
11/09/2019
36.74
 1 36.74 36.74 36.74 0 0 0
10/09/2019
36.74
 0 36.74 36.74 36.74 0 0 0
09/09/2019
36.74
 968 36.74 36.74 36.14 100 0 0.0
06/09/2019
36.74
 7,000 36.80 36.80 36.26 100 3,600 -0.2
05/09/2019
36.80
 220 36.80 36.80 36.26 100 0 0.0
04/09/2019
36.80
 9,364 37.16 38.90 36.44 300 0 0.0
03/09/2019
37.16
 1,126 38.00 38.66 36.50 500 0 0.0
30/08/2019
38.00
 4,800 36.92 38.90 36.14 4,700 0 0.3
29/08/2019
36.92
 3,320 36.86 36.92 36.14 100 0 0.0
28/08/2019
36.86
 0 36.86 36.86 36.86 0 0 0
27/08/2019
36.86
 0 36.86 36.86 36.86 0 0 0
26/08/2019
36.86
 1,700 36.98 36.98 36.26 100 0 0.0
23/08/2019
36.98
 3 36.98 36.98 36.98 0 0 0
22/08/2019
36.98
 800 36.98 36.98 36.26 100 0 0.0
21/08/2019
36.98
 0 36.98 36.98 36.98 0 0 0
20/08/2019
36.98
 400 36.98 36.98 36.26 100 0 0.0
19/08/2019
36.98
 900 36.86 36.98 36.26 100 0 0.0
16/08/2019
36.86
 2,200 37.04 37.22 35.96 200 0 0.0
15/08/2019
37.04
 3,520 36.26 37.10 35.96 400 0 0.0
14/08/2019
36.26
 1,200 36.14 37.10 36.26 100 900 -0.0
13/08/2019
36.14
 1,500 36.38 37.10 35.96 200 600 -0.0
12/08/2019
36.38
 2,500 36.86 36.86 36.38 100 0 0.0
09/08/2019
36.86
 4,000 37.04 37.04 36.50 200 1,400 -0.1
08/08/2019
37.04
 60,948 37.10 37.10 37.04 0 0 0
07/08/2019
37.10
 784 36.38 37.10 36.38 200 0 0.0
06/08/2019
36.38
 3,640 36.80 37.04 36.38 100 0 0.0
05/08/2019
36.80
 1,600 36.32 37.16 36.02 300 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2019
36.32
 27,278 37.04 37.76 36.32 200 14,500 -0.9
01/08/2019
37.04
 100 37.04 37.04 37.04 100 0 0.0
31/07/2019
37.04
 92 37.04 37.04 37.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |