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)
17/11/2020
34.62
 1,700 34.62 34.62 34.44 0 0 0
16/11/2020
34.62
 1,301 33.71 34.74 34.50 0 0 0
13/11/2020
33.71
 200 31.94 33.71 33.71 0 200 0.0
12/11/2020
31.94
 101 34.81 34.81 31.94 0 100 0.0
11/11/2020
34.81
 200 34.32 34.81 34.81 0 0 0
10/11/2020
34.32
 3,210 35.29 35.29 31.87 0 3,000 -0.2
09/11/2020
35.29
 1,100 35.29 35.35 35.29 100 0 0.0
06/11/2020
35.29
 500 35.17 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 34.50 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 34.81 34.81 33.58 0 0 0
28/10/2020
34.81
 300 33.58 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 33.58 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 33.58 33.58 32.42 0 100 0.0
20/10/2020
33.58
 0 33.58 33.58 33.58 0 0 0
19/10/2020
33.58
 1,000 33.71 33.71 33.58 900 0 0.0
16/10/2020
33.71
 800 33.52 35.35 30.23 0 600 0.0
15/10/2020
33.52
 100 33.65 33.65 33.52 0 0 0
14/10/2020
33.65
 100 30.59 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
 100 33.71 33.71 30.59 0 100 0.0
09/10/2020
33.71
 2,300 34.19 34.68 33.71 0 0 0
08/10/2020
34.19
 3,200 34.13 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 33.28 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 34.78 34.78 32.44 0 100 0.0
01/10/2020
34.78
 300 34.78 34.78 32.44 0 200 0.0
30/09/2020
34.78
 1,403 33.94 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 35.38 35.38 32.74 0 200 0.0
25/09/2020
35.38
 18,846 33.94 35.44 35.38 18,500 14,300 0.2
24/09/2020
33.94
 452,530 35.08 35.38 33.58 0 430,030 -25.4
23/09/2020
35.08
 425 35.08 38.26 35.08 100 0 0.0
22/09/2020
35.08
 100 35.20 35.20 35.08 0 0 0
21/09/2020
35.20
 700 35.26 35.26 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 35.38 35.38 32.44 100 100 0.0
15/09/2020
35.38
 400 35.38 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 34.00 35.38 31.24 1,000 100 0.1
10/09/2020
34.00
 646 34.72 34.72 32.08 100 100 0.0
09/09/2020
34.72
 297 34.78 34.78 31.84 100 100 0.0
08/09/2020
34.78
 200 35.32 35.32 32.74 0 100 0.0
07/09/2020
35.32
 3,155 35.38 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 36.34 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 36.46 36.46 35.20 300 0 0.0
28/08/2020
36.46
 6,300 36.46 38.62 35.08 4,100 100 0.2
27/08/2020
36.46
 503 36.46 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 36.58 36.58 34.84 100 0 0.0
24/08/2020
36.58
 845 36.52 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 36.58 36.58 35.38 100 0 0.0
19/08/2020
36.58
 568 36.58 38.86 34.00 400 0 0.0
18/08/2020
36.58
 2,608 35.62 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 35.80 35.80 35.62 0 0 0
13/08/2020
35.80
 2,738 35.80 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 35.80 36.58 32.98 300 100 0.0
10/08/2020
35.80
 830 36.52 36.52 33.94 300 0 0.0
07/08/2020
36.52
 881 36.58 36.58 33.82 200 0 0.0
06/08/2020
36.58
 300 36.58 39.27 36.58 200 0 0.0
05/08/2020
36.58
 700 35.68 38.98 35.50 400 0 0.0
04/08/2020
35.68
 581 38.86 39.45 35.68 400 0 0.0
03/08/2020
38.86
 1,638 37.78 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 34.12 36.88 31.60 4,200 0 0.2
29/07/2020
34.12
 700 33.64 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 33.64 34.00 31.36 300 0 0.0
24/07/2020
33.64
 1,100 32.92 35.26 31.48 400 0 0.0
23/07/2020
32.92
 600 32.92 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 32.98 35.92 31.90 1,200 2,600 -0.1
20/07/2020
32.98
 2,300 33.16 33.22 31.36 300 0 0.0
17/07/2020
33.16
 1,230 33.52 33.52 31.24 910 100 0.0
16/07/2020
33.52
 1,192 33.28 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 34.18 34.18 30.94 0 100 0.0
13/07/2020
34.18
 100 33.88 34.18 34.18 100 0 0.0
10/07/2020
33.88
 6,048 31.96 35.14 32.08 3,300 0 0.2
09/07/2020
31.96
 5,161 31.96 32.02 31.48 3,015 0 0.2
08/07/2020
31.96
 3,410 32.08 32.08 31.48 1,410 1,800 0.0
07/07/2020
32.08
 2,703 31.54 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 31.48 32.26 31.48 4,800 0 0.3
02/07/2020
31.48
 5,100 31.18 32.68 31.18 4,600 1,200 0.2
01/07/2020
31.18
 1,500 31.36 32.08 30.58 400 0 0.0
30/06/2020
31.36
 2,820 31.48 32.38 30.28 2,100 0 0.1

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