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)
01/06/2020
30.04
 200 29.08 30.04 29.08 100 0 0.0
29/05/2020
29.98
 1,400 28.84 29.98 28.78 500 0 0.0
28/05/2020
29.86
 2,100 29.08 29.92 28.66 200 0 0.0
27/05/2020
29.98
 4,308 29.92 29.98 28.30 100 2,600 -0.1
26/05/2020
29.92
 200 29.92 29.92 29.92 200 0 0.0
25/05/2020
29.92
 2,600 30.16 30.16 28.18 200 0 0.0
22/05/2020
30.16
 801 28.54 30.22 28.54 100 0 0.0
21/05/2020
29.98
 1,104 29.98 30.22 29.98 600 0 0.0
20/05/2020
30.28
 27 30.28 30.28 30.28 0 0 0
19/05/2020
30.28
 504 30.52 30.58 29.44 200 0 0.0
18/05/2020
30.22
 758 28.60 30.46 28.60 100 0 0.0
15/05/2020
30.64
 70 30.64 30.64 30.64 0 0 0
14/05/2020
30.64
 1,300 30.04 30.64 30.04 100 0 0.0
13/05/2020
31.12
 2,520 32.80 32.80 31.12 1,500 0 0.1
12/05/2020: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2020
31.12
 1,350 31.78 33.58 30.04 900 0 0.0
11/05/2020
30.94
 3 30.94 30.94 30.94 0 0 0
08/05/2020
30.94
 414 31.99 31.99 29.77 300 0 0.0
07/05/2020
30.36
 20 30.36 30.36 30.36 0 0 0
06/05/2020
30.36
 300 30.88 30.88 30.36 100 0 0.0
05/05/2020
30.06
 700 29.71 30.06 29.71 100 0 0.0
04/05/2020
29.83
 109 29.83 29.83 29.83 0 0 0
29/04/2020
30.94
 560 30.88 31.35 30.88 300 0 0.0
28/04/2020
30.30
 756 31.35 31.35 28.08 100 500 0.0
27/04/2020
30.06
 301 31.52 31.52 30.06 0 0 0
24/04/2020
30.06
 1,000 29.77 30.06 29.77 0 0 0
23/04/2020
29.48
 517 29.66 29.66 29.19 100 0 0.0
22/04/2020
29.66
 400 26.97 29.66 26.97 100 0 0.0
21/04/2020
29.71
 0 29.71 29.71 29.71 0 0 0
20/04/2020
29.71
 940 31.47 32.98 29.19 500 0 0.0
17/04/2020
30.18
 5,501 30.36 30.36 30.18 100 4,300 -0.2
16/04/2020
33.51
 421 30.36 33.51 30.36 400 0 0.0
15/04/2020
30.77
 800 29.77 30.77 29.77 300 0 0.0
14/04/2020
29.19
 500 27.79 29.19 27.79 200 0 0.0
13/04/2020
30.53
 110 30.53 30.53 30.53 100 0 0.0
10/04/2020
30.01
 300 30.77 30.77 30.01 300 0 0.0
09/04/2020
30.06
 3,000 27.73 30.30 27.44 200 1,400 -0.1
08/04/2020
30.47
 420 31.41 31.41 30.47 400 0 0.0
07/04/2020
28.84
 310 29.01 29.01 28.84 200 0 0.0
06/04/2020
26.50
 1,500 24.58 26.80 22.18 500 0 0.0
03/04/2020
24.58
 1,802 21.66 24.69 21.07 900 1,000 0.0
01/04/2020
23.23
 1,500 23.23 23.23 23.23 0 1,200 0.0
31/03/2020
23.23
 916 23.93 23.93 23.23 500 500 0
30/03/2020
22.48
 3,400 23.76 23.76 22.42 0 2,500 -0.1
27/03/2020
24.87
 0 24.87 24.87 24.87 0 0 0
26/03/2020
24.87
 2,000 24.81 24.87 24.81 0 2,000 -0.1
25/03/2020
26.04
 2,300 26.27 26.27 24.87 100 1,200 0.0
24/03/2020
27.44
 984 26.27 27.44 26.27 600 0 0.0
23/03/2020
29.19
 0 29.19 29.19 29.19 0 0 0
20/03/2020
29.19
 100 29.19 29.19 29.19 100 100 0
19/03/2020
28.61
 200 28.61 28.61 28.61 0 200 0.0
18/03/2020
30.30
 1,000 29.77 30.30 29.48 600 800 0.0
17/03/2020
30.88
 0 30.88 30.88 30.88 0 0 0
16/03/2020
30.88
 200 29.77 30.88 29.77 100 0 0.0
13/03/2020
31.29
 1 31.29 31.29 31.29 0 0 0
12/03/2020
31.29
 0 31.29 31.29 31.29 0 0 0
11/03/2020
31.29
 1,800 32.11 32.11 29.89 100 0 0.0
10/03/2020
33.16
 1,100 29.19 33.16 29.19 1,000 300 0.0
09/03/2020
30.59
 701 31.41 31.41 29.36 300 100 0.0
06/03/2020
31.47
 301 31.47 31.47 31.47 300 0 0.0
05/03/2020
31.99
 247 31.52 31.99 31.52 200 0 0.0
04/03/2020
32.81
 600 29.77 32.81 29.36 200 0 0.0
03/03/2020
31.47
 700 29.66 31.47 29.66 100 0 0.0
02/03/2020
32.11
 707 32.75 32.75 29.31 200 0 0.0
28/02/2020
32.34
 1,001 33.22 33.80 30.36 700 100 0.0
27/02/2020
32.11
 302 32.11 32.11 32.11 300 0 0.0
26/02/2020
33.22
 100 33.22 33.22 33.22 100 0 0.0
25/02/2020
32.11
 1,840 32.63 33.80 32.11 300 540 0.0
24/02/2020
32.52
 1,300 32.05 32.98 31.64 400 0 0.0
21/02/2020
31.64
 0 31.64 31.64 31.64 0 0 0
20/02/2020
31.64
 300 31.58 31.64 31.58 300 200 0.0
19/02/2020
31.64
 200 31.76 31.76 31.64 100 0 0.0
18/02/2020
30.94
 801 31.76 31.76 30.94 100 0 0.0
17/02/2020
31.23
 200 29.25 31.23 29.25 100 100 0.0
14/02/2020
31.41
 0 31.41 31.41 31.41 0 0 0
13/02/2020
31.41
 0 31.41 31.41 31.41 0 0 0
12/02/2020
31.41
 620 30.47 31.99 30.47 600 0 0.0
11/02/2020
30.53
 0 30.53 30.53 30.53 0 0 0
10/02/2020
30.53
 100 30.53 30.53 30.53 0 100 0.0
07/02/2020
30.53
 6,400 30.53 30.53 29.36 0 5,100 -0.3
06/02/2020
32.34
 11,302 30.47 32.63 30.41 500 5,400 -0.3
05/02/2020
30.47
 1,400 33.45 33.45 30.47 200 200 0
04/02/2020
33.45
 900 33.57 33.57 31.52 300 200 0.0
03/02/2020
33.80
 1,729 33.45 33.80 33.45 0 100 0.0
31/01/2020
33.80
 3,829 32.98 33.80 32.98 3,100 1,100 0.1
30/01/2020
33.22
 1,000 33.22 33.22 33.22 1,000 0 0.1
22/01/2020
32.05
 0 32.05 32.05 32.05 0 0 0
21/01/2020
32.05
 1 32.05 32.05 32.05 0 0 0
20/01/2020
32.05
 200 31.47 32.05 31.47 200 0 0.0
17/01/2020
30.36
 0 30.36 30.36 30.36 0 0 0
16/01/2020
30.36
 516 30.65 30.65 30.36 500 0 0.0
15/01/2020
27.90
 430 27.90 27.90 27.90 400 0 0.0
14/01/2020
29.77
 600 29.77 29.77 29.77 600 0 0.0
13/01/2020
28.25
 500 26.50 28.25 26.45 200 200 0.0
10/01/2020
27.26
 0 27.26 27.26 27.26 0 0 0
09/01/2020
27.26
 3,884 28.02 29.36 27.26 100 0 0.0
08/01/2020
29.60
 200 28.66 29.60 28.66 100 0 0.0
07/01/2020
29.77
 400 29.83 29.83 29.77 0 0 0
06/01/2020
30.36
 0 30.36 30.36 30.36 0 0 0
03/01/2020
30.36
 4,151 30.36 30.36 30.36 0 0 0
02/01/2020
30.41
 1,365 31.70 31.70 30.36 200 0 0.0

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