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)
29/06/2020
31.48
 2,732 32.38 32.38 30.04 2,300 0 0.1
26/06/2020
32.38
 430 30.94 32.68 29.98 400 0 0.0
25/06/2020
30.94
 503 30.28 31.54 30.04 300 0 0.0
24/06/2020
30.28
 820 31.48 32.68 29.68 200 0 0.0
23/06/2020
31.48
 3,354 29.80 32.38 29.98 2,800 0 0.1
22/06/2020
29.80
 200 32.20 32.20 29.80 0 0 0
19/06/2020
32.20
 202 29.80 32.20 31.66 200 0 0.0
18/06/2020
29.80
 600 29.74 30.94 28.78 500 0 0.0
17/06/2020
29.74
 1,500 29.86 29.86 27.34 0 0 0
16/06/2020
29.86
 300 30.22 30.22 29.86 0 0 0
15/06/2020
30.22
 200 30.28 30.28 29.08 100 0 0.0
12/06/2020
30.28
 1,100 30.76 30.76 28.90 200 300 0.0
11/06/2020
30.76
 1,200 31.66 31.66 28.84 200 0 0.0
10/06/2020
31.66
 700 32.86 32.86 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 29.98 32.98 29.38 900 0 0.0
05/06/2020
29.98
 200 30.04 30.04 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 30.04 30.04 29.92 0 0 0
02/06/2020
30.04
 2,000 30.04 30.04 29.44 100 0 0.0
01/06/2020
30.04
 200 29.98 30.04 29.08 100 0 0.0
29/05/2020
29.98
 1,400 29.86 29.98 28.78 500 0 0.0
28/05/2020
29.86
 2,100 29.98 29.98 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 29.98 30.22 28.54 100 0 0.0
21/05/2020
29.98
 1,104 30.28 30.28 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 30.22 30.58 29.44 200 0 0.0
18/05/2020
30.22
 758 30.64 30.64 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 31.12 31.12 30.04 100 0 0.0
13/05/2020
31.12
 2,520 31.12 32.80 31.12 1,500 0 0.1
12/05/2020: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2020
31.12
 1,300 30.94 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 30.36 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 30.06 30.88 30.36 100 0 0.0
05/05/2020
30.06
 700 29.83 30.06 29.71 100 0 0.0
04/05/2020
29.83
 109 30.94 30.94 29.83 0 0 0
29/04/2020
30.94
 560 30.30 31.35 30.88 300 0 0.0
28/04/2020
30.30
 756 30.06 31.35 28.08 100 500 0.0
27/04/2020
30.06
 301 30.06 31.52 30.06 300 0 0
24/04/2020
30.06
 1,000 29.48 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 29.71 29.71 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 30.18 32.98 29.19 500 0 0.0
17/04/2020
30.18
 5,501 33.51 33.51 30.18 100 4,300 -0.2
16/04/2020
33.51
 421 30.77 33.51 30.36 400 0 0.0
15/04/2020
30.77
 800 29.19 30.77 29.77 300 0 0.0
14/04/2020
29.19
 500 30.53 30.53 27.79 200 0 0.0
13/04/2020
30.53
 100 30.01 30.53 30.53 100 0 0.0
10/04/2020
30.01
 300 30.06 30.77 30.01 300 0 0.0
09/04/2020
30.06
 3,000 30.47 30.47 27.44 200 1,400 -0.1
08/04/2020
30.47
 420 28.84 31.41 30.47 400 0 0.0
07/04/2020
28.84
 310 26.50 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 23.23 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 22.48 23.93 23.23 500 500 0
30/03/2020
22.48
 3,400 24.87 24.87 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 26.04 26.04 24.81 0 2,000 -0.1
25/03/2020
26.04
 2,300 27.44 27.44 24.87 100 1,200 0.0
24/03/2020
27.44
 984 29.19 29.19 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 28.61 29.19 29.19 100 100 0
19/03/2020
28.61
 200 30.30 30.30 28.61 0 200 0.0
18/03/2020
30.30
 1,000 30.88 30.88 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 31.29 31.29 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 33.16 33.16 29.89 100 0 0.0
10/03/2020
33.16
 1,100 30.59 33.16 29.19 1,000 300 0.0
09/03/2020
30.59
 701 31.47 31.47 29.36 300 100 0.0
06/03/2020
31.47
 301 31.99 31.99 31.47 300 0 0.0
05/03/2020
31.99
 247 32.81 32.81 31.52 200 0 0.0
04/03/2020
32.81
 600 31.47 32.81 29.36 200 0 0.0
03/03/2020
31.47
 700 32.11 32.11 29.66 100 0 0.0
02/03/2020
32.11
 707 32.34 32.75 29.31 200 0 0.0
28/02/2020
32.34
 1,001 32.11 33.80 30.36 700 100 0.0
27/02/2020
32.11
 302 33.22 33.22 32.11 300 0 0.0
26/02/2020
33.22
 100 32.11 33.22 33.22 100 0 0.0
25/02/2020
32.11
 1,840 32.52 33.80 32.11 300 540 0.0
24/02/2020
32.52
 1,300 31.64 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 31.64 31.64 31.58 300 200 0.0
19/02/2020
31.64
 200 30.94 31.76 31.64 100 0 0.0
18/02/2020
30.94
 801 31.23 31.76 30.94 100 0 0.0
17/02/2020
31.23
 200 31.41 31.41 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 30.53 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 32.34 32.34 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

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