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)
20/10/2020
33.58
 20 33.58 33.58 33.58 0 0 0
19/10/2020
33.58
 1,000 33.65 33.65 33.58 900 0 0.0
16/10/2020
33.71
 804 30.23 35.35 30.23 0 600 0.0
15/10/2020
33.52
 150 33.52 33.52 33.52 0 0 0
14/10/2020
33.65
 100 33.65 33.65 33.65 0 0 0
13/10/2020
30.59
 0 30.59 30.59 30.59 0 0 0
12/10/2020
30.59
 150 30.59 30.59 30.59 0 100 0.0
09/10/2020
33.71
 2,300 34.32 34.68 33.71 0 0 0
08/10/2020
34.19
 3,200 33.28 34.74 32.97 300 100 0.0
07/10/2020
34.13
 0 34.13 34.13 34.13 0 0 0
06/10/2020
34.13
 100 34.13 34.13 34.13 0 0 0
05/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2020
33.28
 0 33.28 33.28 33.28 0 0 0
02/10/2020
33.28
 1,500 32.44 33.40 32.44 0 100 0.0
01/10/2020
34.78
 300 32.44 34.78 32.44 0 200 0.0
30/09/2020
34.78
 1,403 34.06 34.78 33.94 1,100 0 0.1
29/09/2020
33.94
 10 33.94 33.94 33.94 0 0 0
28/09/2020
33.94
 200 32.74 33.94 32.74 0 200 0.0
25/09/2020
35.38
 18,846 35.38 35.44 35.38 18,500 14,300 0.2
24/09/2020
33.94
 452,530 35.38 35.38 33.58 0 430,030 -25.4
23/09/2020
35.08
 425 38.26 38.26 35.08 100 0 0.0
22/09/2020
35.08
 100 35.08 35.08 35.08 0 0 0
21/09/2020
35.20
 700 35.20 35.20 35.20 0 0 0
18/09/2020
35.26
 30 35.26 35.26 35.26 0 0 0
17/09/2020
35.26
 0 35.26 35.26 35.26 0 0 0
16/09/2020
35.26
 2,060 32.44 35.32 32.44 100 100 0.0
15/09/2020
35.38
 400 32.14 38.32 32.14 200 100 0.0
14/09/2020
35.38
 49 35.38 35.38 35.38 0 0 0
11/09/2020
35.38
 6,285 31.24 35.38 31.24 1,000 100 0.1
10/09/2020
34.00
 646 32.08 34.36 32.08 100 100 0.0
09/09/2020
34.72
 297 31.84 34.72 31.84 100 100 0.0
08/09/2020
34.78
 200 32.74 34.78 32.74 0 100 0.0
07/09/2020
35.32
 3,155 32.44 35.38 32.44 200 100 0.0
04/09/2020
35.38
 0 35.38 35.38 35.38 0 0 0
03/09/2020
35.38
 1,400 36.10 38.38 34.72 800 0 0.0
01/09/2020
36.34
 0 36.34 36.34 36.34 0 0 0
31/08/2020
36.34
 800 35.26 36.46 35.20 300 0 0.0
28/08/2020
36.46
 6,300 38.62 38.62 35.08 4,100 100 0.2
27/08/2020
36.46
 503 38.80 38.80 35.08 300 0 0.0
26/08/2020
36.46
 1 36.46 36.46 36.46 0 0 0
25/08/2020
36.46
 3,624 34.84 36.46 34.84 100 0 0.0
24/08/2020
36.58
 845 36.28 39.33 34.18 700 4 0.0
21/08/2020
36.52
 4 36.52 36.52 36.52 0 4 0.0
20/08/2020
36.52
 1,253 35.38 36.52 35.38 100 0 0.0
19/08/2020
36.58
 568 36.28 38.86 34.00 400 0 0.0
18/08/2020
36.58
 2,608 35.32 36.58 35.32 908 1,600 0.0
17/08/2020
35.62
 0 35.62 35.62 35.62 0 0 0
14/08/2020
35.62
 2,300 35.62 35.62 35.62 0 0 0
13/08/2020
35.80
 2,738 35.32 35.98 35.32 600 0 0.0
12/08/2020
35.80
 0 35.80 35.80 35.80 0 0 0
11/08/2020
35.80
 900 36.58 36.58 32.98 300 100 0.0
10/08/2020
35.80
 830 34.00 35.80 33.94 300 0 0.0
07/08/2020
36.52
 881 34.00 36.52 33.82 200 0 0.0
06/08/2020
36.58
 300 37.18 39.27 36.58 200 0 0.0
05/08/2020
36.58
 700 38.98 38.98 35.50 400 0 0.0
04/08/2020
35.68
 581 38.92 39.45 35.68 400 0 0.0
03/08/2020
38.86
 1,638 38.86 39.51 34.60 1,100 0 0.1
31/07/2020
37.78
 8,150 36.88 38.92 33.28 7,100 300 0.4
30/07/2020
36.88
 4,300 31.60 36.88 31.60 4,200 0 0.2
29/07/2020
34.12
 700 31.66 34.12 31.66 500 0 0.0
28/07/2020
33.64
 0 33.64 33.64 33.64 0 0 0
27/07/2020
33.64
 500 34.00 34.00 31.36 300 0 0.0
24/07/2020
33.64
 1,100 35.26 35.26 31.48 400 0 0.0
23/07/2020
32.92
 600 30.94 32.98 30.94 300 100 0.0
22/07/2020
32.92
 0 32.92 32.92 32.92 0 0 0
21/07/2020
32.92
 3,907 34.12 35.92 31.90 1,200 2,600 -0.1
20/07/2020
32.98
 2,300 31.78 33.22 31.36 300 0 0.0
17/07/2020
33.16
 1,230 31.24 33.16 31.24 910 100 0.0
16/07/2020
33.52
 1,192 31.00 34.72 30.88 800 100 0.0
15/07/2020
33.28
 1,000 30.94 33.82 30.94 700 0 0.0
14/07/2020
30.94
 109 30.94 30.94 30.94 0 100 0.0
13/07/2020
34.18
 120 34.18 34.18 34.18 100 0 0.0
10/07/2020
33.88
 6,048 32.08 35.14 32.08 3,300 0 0.2
09/07/2020
31.96
 5,161 31.54 32.02 31.48 3,015 0 0.2
08/07/2020
31.96
 3,410 31.54 31.96 31.48 1,410 1,800 0.0
07/07/2020
32.08
 2,703 31.48 32.08 31.48 1,700 600 0.1
06/07/2020
31.54
 4,168 31.48 32.32 31.48 2,700 0 0.1
03/07/2020
31.48
 4,820 32.26 32.26 31.48 4,800 0 0.3
02/07/2020
31.48
 5,100 31.72 32.68 31.18 4,600 1,200 0.2
01/07/2020
31.18
 1,500 32.08 32.08 30.58 400 0 0.0
30/06/2020
31.36
 2,820 32.38 32.38 30.28 2,100 0 0.1
29/06/2020
31.48
 2,732 30.64 32.32 30.04 2,300 0 0.1
26/06/2020
32.38
 430 32.26 32.68 29.98 400 0 0.0
25/06/2020
30.94
 503 31.54 31.54 30.04 300 0 0.0
24/06/2020
30.28
 820 29.68 32.68 29.68 200 0 0.0
23/06/2020
31.48
 3,354 30.46 32.38 29.98 2,800 0 0.1
22/06/2020
29.80
 200 29.80 29.80 29.80 0 0 0
19/06/2020
32.20
 202 31.66 32.20 31.66 200 0 0.0
18/06/2020
29.80
 600 30.22 30.94 28.78 500 0 0.0
17/06/2020
29.74
 1,553 28.96 29.74 27.34 0 0 0
16/06/2020
29.86
 300 29.86 29.86 29.86 0 0 0
15/06/2020
30.22
 200 29.08 30.22 29.08 100 0 0.0
12/06/2020
30.28
 1,100 29.38 30.46 28.90 200 300 0.0
11/06/2020
30.76
 1,200 30.28 31.54 28.84 200 0 0.0
10/06/2020
31.66
 700 32.08 32.08 30.40 300 0 0.0
09/06/2020
32.86
 400 32.38 32.86 32.38 400 0 0.0
08/06/2020
32.38
 1,100 29.38 32.98 29.38 900 0 0.0
05/06/2020
29.98
 200 29.44 29.98 29.44 100 0 0.0
04/06/2020
30.04
 0 30.04 30.04 30.04 0 0 0
03/06/2020
30.04
 400 29.92 30.04 29.92 0 0 0
02/06/2020
30.04
 2,000 29.92 30.04 29.44 100 0 0.0

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