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)
30/07/2019
37.04
 300 37.04 38.69 36.28 200 0 0.0
29/07/2019
37.04
 584 36.98 37.04 36.10 200 0 0.0
26/07/2019
36.98
 0 36.98 36.98 36.98 0 0 0
25/07/2019
36.98
 0 36.98 36.98 36.98 0 0 0
24/07/2019
36.98
 355 37.04 37.04 35.98 200 0 0.0
23/07/2019
37.04
 95 37.04 37.04 37.04 0 0 0
22/07/2019
37.04
 300 36.98 38.69 36.45 200 0 0.0
19/07/2019
36.98
 200 36.98 36.98 36.45 100 0 0.0
18/07/2019
36.98
 270 36.98 36.98 36.45 100 100 0
17/07/2019
36.98
 0 36.98 36.98 36.98 0 0 0
16/07/2019
36.98
 303 36.98 36.98 36.45 100 0 0.0
15/07/2019
36.98
 1,485 37.04 37.04 36.39 100 0 0.0
12/07/2019
37.04
 0 37.04 37.04 37.04 0 0 0
11/07/2019
37.04
 422 37.04 38.81 36.16 200 0 0.0
10/07/2019
37.04
 200 37.04 37.04 36.39 100 0 0.0
09/07/2019
37.04
 400 37.04 38.81 36.16 200 0 0.0
08/07/2019
37.04
 1 37.04 37.04 37.04 0 0 0
05/07/2019
37.04
 2,174 36.93 37.04 36.10 100 0 0.0
04/07/2019
36.93
 600 36.57 38.87 35.98 300 0 0.0
03/07/2019
36.57
 1,200 36.87 36.87 36.57 1,200 1,000 0.0
02/07/2019
36.87
 4,400 36.87 36.87 36.10 100 0 0.0
01/07/2019
36.87
 8,569 36.87 38.81 36.10 200 0 0.0
28/06/2019
36.87
 1,010 36.98 39.28 36.04 500 0 0.0
27/06/2019
36.98
 1,564 38.22 38.28 35.69 400 100 0.0
26/06/2019
38.22
 1,400 35.98 38.22 35.86 1,100 0 0.1
25/06/2019
35.98
 100 36.39 36.39 35.98 0 0 0
24/06/2019
36.39
 0 36.39 36.39 36.39 0 0 0
21/06/2019
36.39
 8,336 36.28 36.39 35.69 100 5,000 -0.3
20/06/2019
36.28
 4,164 36.22 36.28 35.98 100 1,000 -0.1
19/06/2019
36.22
 6,388 36.16 36.39 35.69 120 1,000 -0.1
18/06/2019
36.16
 2,400 36.16 36.63 35.69 200 1,700 -0.1
17/06/2019
36.16
 1,205 36.28 36.28 35.45 100 1,100 -0.1
14/06/2019
36.28
 400 36.34 36.34 36.22 0 0 0
13/06/2019
36.34
 200 36.39 36.39 36.34 0 0 0
12/06/2019
36.39
 510 36.51 36.51 34.98 200 100 0.0
11/06/2019
36.51
 1,800 35.69 36.51 34.86 100 100 0.0
10/06/2019
35.69
 968 36.63 36.63 34.92 0 100 -0.0
07/06/2019
36.63
 880 36.39 36.69 34.80 600 100 0.0
06/06/2019
36.39
 210 36.39 36.39 34.57 100 100 0.0
05/06/2019
36.39
 800 36.51 36.51 34.86 200 100 0.0
04/06/2019
36.51
 803 36.45 36.51 34.80 200 100 0.0
03/06/2019
36.45
 1,410 36.57 36.57 34.57 100 100 0.0
31/05/2019
36.57
 1,210 35.69 37.16 34.80 700 100 0.0
30/05/2019
35.69
 3,720 35.98 37.04 34.57 400 100 0.0
29/05/2019
35.98
 6,500 36.39 36.39 34.68 100 3,900 -0.2
28/05/2019
36.39
 300 36.39 36.39 34.62 200 100 0.0
27/05/2019
36.39
 3,800 36.51 36.51 34.57 200 100 0.0
24/05/2019
36.51
 200 36.57 36.57 34.57 100 100 0
23/05/2019
36.57
 1,503 36.63 36.63 34.68 200 1,300 0
22/05/2019
36.63
 900 36.34 37.16 34.57 500 100 0
21/05/2019
36.34
 1,800 36.39 36.39 33.98 200 100 0.0
20/05/2019
36.39
 346 36.34 36.51 32.74 200 100 0.0
17/05/2019
36.34
 300 35.69 36.34 34.86 100 100 0.0
16/05/2019
35.69
 600 35.69 35.69 34.68 0 100 -0.0
15/05/2019
35.69
 300 37.04 37.04 34.57 100 100 0.0
14/05/2019
37.04
 200 36.81 37.04 34.57 100 100 0.0
13/05/2019
36.81
 3,136 36.57 37.16 34.57 400 2,100 -0.1
10/05/2019
36.57
 602 36.45 36.81 33.09 200 100 0.0
09/05/2019
36.45
 700 36.57 36.81 34.80 300 100 0.0
08/05/2019
36.57
 100 35.86 36.57 36.57 100 0 0.0
07/05/2019
35.86
 1,500 35.69 37.10 35.75 200 700 -0.0
06/05/2019
35.69
 700 36.81 37.69 34.27 300 100 0.0
03/05/2019
36.81
 220 36.98 36.98 36.81 200 100 0.0
02/05/2019
36.98
 6,902 36.75 36.98 36.57 600 0 0.0
26/04/2019
36.75
 500 36.45 37.10 36.51 300 0 0.0
25/04/2019
36.45
 4,892 36.45 37.10 36.22 2,100 0 0.1
24/04/2019
36.45
 100 36.45 36.45 36.45 0 0 0
23/04/2019
36.45
 203 35.98 36.45 36.45 200 0 0.0
22/04/2019
35.98
 1,301 37.04 38.87 34.27 500 100 0.0
19/04/2019
37.04
 2,300 36.57 37.04 36.57 2,300 0 0.1
18/04/2019
36.57
 7,100 36.51 38.69 36.57 5,100 0 0.3
17/04/2019
36.51
 14,100 36.45 37.16 36.51 200 0 0.0
16/04/2019
36.45
 1,600 36.28 39.46 36.45 500 300 0.0
12/04/2019
36.28
 12,866 36.57 38.58 35.39 4,700 0 0.3
11/04/2019
36.57
 3,103 37.04 37.04 36.57 1,100 0 0.1
10/04/2019
37.04
 3,140 36.57 38.81 36.28 500 0 0.0
09/04/2019
36.57
 343 35.98 37.16 36.04 200 0 0.0
08/04/2019
35.98
 4,900 37.10 37.16 35.98 300 0 0.0
05/04/2019
37.10
 9,800 34.21 37.40 35.39 1,000 3,500 -0.1
04/04/2019
34.21
 11,000 36.45 36.45 34.21 2,900 600 0.1
03/04/2019
36.45
 5,100 36.51 38.64 36.45 2,300 300 0.1
02/04/2019
36.51
 1,957 36.51 38.75 36.51 1,300 0 0.1
01/04/2019
36.51
 2,810 37.10 38.87 36.51 2,200 0 0.1
29/03/2019
37.10
 4,200 36.45 37.10 36.45 1,200 0 0.1
28/03/2019
36.45
 2,100 36.87 38.28 36.39 500 0 0.0
27/03/2019
36.87
 732 36.57 36.87 36.04 100 0 0.0
26/03/2019
36.57
 2,900 35.92 38.22 35.92 900 0 0.1
25/03/2019
35.92
 20,802 36.22 36.57 35.92 1,300 3,800 -0.2
22/03/2019
36.22
 1,297 35.98 36.22 35.69 159 31 0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019
35.98
 960 35.75 36.51 35.39 450 0 0.0
20/03/2019
35.75
 5,090 35.17 36.26 34.59 1,640 15 0.1
19/03/2019
35.17
 431 35.46 35.46 35.17 200 0 0.0
18/03/2019
35.46
 636 34.59 35.63 34.59 600 0 0.0
15/03/2019
34.59
 7,143 34.59 35.75 33.96 700 6,300 -0.3
14/03/2019
34.59
 600 34.59 35.40 34.59 600 500 0.0
13/03/2019
34.59
 610 34.59 35.46 34.25 600 400 0.0
12/03/2019
34.59
 500 35.00 35.00 34.59 500 0 0.0
11/03/2019
35.00
 200 32.92 35.17 35.00 100 0 0.0
08/03/2019
32.92
 203 34.42 34.42 32.92 0 200 -0.0
07/03/2019
34.42
 200 34.13 34.42 34.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |