CTCP Dược phẩm Dược liệu Pharmedic (pmc)

108.10
2.60
(2.46%)
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
(2024-10-28) 		9.10 9.19% 47,665 1,450 0.2
96
113.50
108.10
2 tháng
(2024-09-26) 		21.60 24.97% 84,773 2,650 0.3
86.50
113.50
108.10
3 tháng
(2024-08-27) 		21.57 24.93% 92,661 1,960 0.2
84
113.50
108.10
6 tháng
(2024-05-29) 		28.99 36.64% 150,965 16,847 1.6
79.11
113.50
108.10
12 tháng
(2023-12-01) 		33.15 44.24% 532,189 27,947 2.4
71.77
113.50
108.10
24 tháng
(2022-12-06) 		56.37 108.99% 1,160,683 -223,057 -15.9
49.97
113.50
108.10
36 tháng
(2021-12-13) 		59.02 120.23% 1,370,574 -534,207 -36.6
45.56
113.50
108.10
60 tháng
(2019-12-23) 		70.88 190.43% 3,031,241 -1,080,562 -70.3
26.59
113.50
108.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2018
40.88
 500 41.52 41.52 40.88 0 500 -0.0
01/02/2018
41.52
 3,100 41.77 41.77 41.52 1,600 2,100 -0.0
31/01/2018
41.77
 800 42.73 42.73 41.77 0 800 -0.1
30/01/2018
42.73
 300 42.03 42.73 41.52 200 0 0.0
29/01/2018
42.03
 910 42.48 43.69 41.52 200 100 0.0
26/01/2018
42.48
 910 42.16 42.48 41.52 100 400 -0.0
25/01/2018
42.16
 400 43.43 43.43 42.16 100 300 -0.0
24/01/2018
43.43
 704 43.11 44.26 42.79 400 0 0.0
23/01/2018
43.11
 500 41.84 43.18 42.79 300 0 0.0
22/01/2018
41.84
 2,100 42.67 43.43 41.84 100 0 0.0
19/01/2018
42.67
 1,701 42.16 43.43 41.84 300 0 0.0
18/01/2018
42.16
 1,449 42.16 42.73 41.65 200 500 -0.0
17/01/2018
42.16
 1,869 43.11 43.11 42.16 200 0 0.0
16/01/2018
43.11
 9,635 42.79 43.11 42.79 0 2,300 -0.2
15/01/2018
42.79
 1,300 42.79 44.33 42.79 800 100 0.0
12/01/2018
42.79
 200 42.99 42.99 41.58 100 100 0.0
11/01/2018
42.99
 900 42.79 43.43 42.16 400 600 -0.0
10/01/2018
42.79
 600 42.99 44.65 41.52 500 500 0.0
09/01/2018
42.99
 5,300 41.71 42.99 41.52 100 4,600 -0.3
08/01/2018
41.71
 1,700 41.39 41.77 40.56 200 1,400 -0.1
05/01/2018
41.39
 5,710 41.52 41.52 40.88 0 5,100 -0.3
04/01/2018
41.52
 4,700 41.84 41.84 40.88 2,300 4,100 -0.1
03/01/2018
41.84
 7,903 42.79 42.79 41.84 0 0 0
02/01/2018
42.79
 6,800 43.43 43.43 41.52 100 3,800 -0.2
29/12/2017
43.43
 400 43.43 43.43 43.11 100 400 -0.0
28/12/2017
43.43
 2,150 44.07 44.07 42.79 300 800 -0.0
27/12/2017
44.07
 0 44.07 44.07 44.07 0 0 0
26/12/2017
44.07
 1,484 45.99 45.99 43.31 100 700 -0.0
25/12/2017
45.99
 100 44.07 45.99 45.99 100 0 0.0
22/12/2017
44.07
 1,068 44.58 44.58 43.43 100 0 0.0
21/12/2017
44.58
 400 44.33 44.58 44.58 400 0 0.0
20/12/2017
44.33
 1,100 44.65 44.65 43.18 100 1,000 -0.1
19/12/2017
44.65
 6,000 45.99 45.99 43.43 100 800 -0.0
18/12/2017
45.99
 300 45.29 45.99 45.99 300 300 0
15/12/2017
45.29
 4,221 44.90 46.24 43.75 200 0 0.0
14/12/2017
44.90
 11,300 44.65 46.44 43.75 300 0 0.0
13/12/2017
44.65
 2,100 44.14 44.71 44.01 1,400 1,000 0.0
12/12/2017
44.14
 300 45.16 45.16 44.14 200 0 0.0
11/12/2017
45.16
 100 45.29 45.29 45.16 100 0 0.0
08/12/2017
45.29
 3,200 45.03 45.29 44.07 100 0 0.0
07/12/2017
45.03
 1,006 45.92 45.92 45.03 0 1,000 -0.1
06/12/2017
45.92
 4,000 45.61 47.07 45.29 300 3,700 -0.2
05/12/2017
45.61
 2,600 45.99 48.48 45.29 300 2,000 -0.1
04/12/2017
45.99
 7,610 49.82 49.82 45.73 1,200 0 0.1
01/12/2017
49.82
 500 46.69 49.82 47.27 500 0 0.0
30/11/2017
46.69
 1,713 45.99 47.52 45.03 400 1,100 -0.0
29/11/2017
45.99
 4,806 46.24 46.95 45.29 2,000 2,400 -0.0
28/11/2017
46.24
 1,510 46.75 46.75 46.05 400 0 0.0
27/11/2017
46.75
 1,100 46.75 46.75 45.67 1,100 1,000 0.0
24/11/2017
46.75
 2,500 45.99 46.88 45.99 1,000 0 0.1
23/11/2017
45.99
 1,400 45.99 47.52 45.03 100 1,000 -0.1
22/11/2017
45.99
 2,531 47.20 47.20 45.67 2,100 800 0.1
21/11/2017
47.20
 2,100 46.95 49.12 45.67 1,100 1,200 -0.0
20/11/2017
46.95
 6,500 46.50 49.50 45.99 4,800 3,400 0.1
17/11/2017
46.50
 200 46.44 47.59 46.50 200 0 0.0
16/11/2017
46.44
 1,200 47.59 47.59 45.86 100 1,100 -0.1
15/11/2017
47.59
 3,150 49.12 49.12 45.99 200 2,950 -0.2
14/11/2017
49.12
 1,143 47.14 49.12 46.31 800 1,000 -0.0
13/11/2017
47.14
 8,600 50.72 50.72 46.63 100 0 0.0
10/11/2017
50.72
 0 50.72 50.72 50.72 0 0 0
09/11/2017
50.72
 2,890 48.48 51.10 48.54 2,700 500 0.2
08/11/2017
48.48
 4,900 44.39 48.80 43.37 3,400 3,000 0.0
07/11/2017
44.39
 2,100 43.50 44.39 42.79 1,900 700 0.1
06/11/2017
43.50
 1,700 43.56 43.56 43.11 200 1,300 -0.1
03/11/2017
43.56
 900 43.82 43.82 42.16 400 0 0.0
02/11/2017
43.82
 1,600 44.07 44.07 42.16 100 200 -0.0
01/11/2017
44.07
 0 44.07 44.07 44.07 0 0 0
31/10/2017
44.07
 800 44.20 44.20 41.77 100 700 -0.0
30/10/2017
44.20
 100 44.14 44.20 44.20 100 100 0
27/10/2017
44.14
 1,100 44.39 44.39 43.11 900 700 0.0
26/10/2017
44.39
 100 44.65 44.65 44.39 0 0 0
25/10/2017
44.65
 800 46.24 46.24 44.65 800 0 0.1
24/10/2017
46.24
 820 44.07 46.50 44.65 800 500 0.0
23/10/2017
44.07
 900 44.65 44.65 43.43 600 600 -0.0
20/10/2017
44.65
 4,641 44.65 45.29 42.09 300 4,100 -0.3
19/10/2017
44.65
 2,750 47.27 47.27 44.65 200 1,200 -0.1
18/10/2017
47.27
 1,300 45.29 47.27 44.65 900 400 0.0
17/10/2017
45.29
 100 45.92 45.92 45.29 0 0 0
16/10/2017
45.92
 2,600 45.67 47.84 42.16 700 2,100 -0.1
13/10/2017
45.67
 600 46.88 46.88 43.43 300 100 0.0
12/10/2017
46.88
 700 46.56 48.35 46.31 600 0 0.0
11/10/2017
46.56
 2,900 45.99 46.56 44.07 2,500 1,800 0.0
10/10/2017
45.99
 1,991 45.92 47.52 45.99 1,100 100 0.1
09/10/2017
45.92
 176 47.07 47.07 45.92 0 100 -0.0
06/10/2017
47.07
 2,380 45.92 47.78 45.67 2,300 0 0.2
05/10/2017
45.92
 2,100 46.63 46.63 44.71 1,100 800 0.0
04/10/2017
46.63
 2,158 46.95 46.95 46.63 1,000 1,500 -0.0
03/10/2017
46.95
 4,396 48.73 48.73 46.95 3,700 900 0.2
02/10/2017
48.73
 784 48.22 50.40 47.90 700 100 0.0
29/09/2017
48.22
 600 49.37 49.37 47.97 0 500 -0.0
28/09/2017
49.37
 2,384 49.76 49.76 48.03 1,700 100 0.1
27/09/2017
49.76
 200 50.40 50.40 49.76 200 0 0.0
26/09/2017
50.40
 2,800 50.40 50.72 49.12 1,400 1,900 -0.0
25/09/2017
50.40
 200 50.20 51.03 50.40 200 100 0.0
22/09/2017
50.20
 1,250 50.40 52.38 49.12 400 1,000 -0.0
21/09/2017
50.40
 2,200 50.40 52.06 50.40 2,200 0 0.2
20/09/2017
50.40
 205 50.72 50.72 49.82 100 0 0.0
19/09/2017
50.72
 1,200 49.82 51.67 49.05 400 900 -0.0
18/09/2017
49.82
 1,344 52.82 52.82 49.82 1,100 100 0.1
15/09/2017
52.82
 280 50.78 52.82 52.25 200 80 0.0

Chính sách bảo mật | Điều khoản sử dụng |