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)
05/02/2020
30.47
 1,400 33.45 33.45 30.47 200 200 0
04/02/2020
33.45
 900 33.80 33.80 31.52 300 200 0.0
03/02/2020
33.80
 1,729 33.80 33.80 33.45 0 100 0.0
31/01/2020
33.80
 3,829 33.22 33.80 32.98 3,100 1,100 0.1
30/01/2020
33.22
 1,000 32.05 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 30.36 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 27.90 30.65 30.36 500 0 0.0
15/01/2020
27.90
 430 29.77 29.77 27.90 400 0 0.0
14/01/2020
29.77
 600 28.25 29.77 29.77 600 0 0.0
13/01/2020
28.25
 500 27.26 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 29.60 29.60 27.26 100 0 0.0
08/01/2020
29.60
 200 29.77 29.77 28.66 100 0 0.0
07/01/2020
29.77
 400 30.36 30.36 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 30.41 30.41 30.36 0 0 0
02/01/2020
30.41
 1,365 30.82 31.70 30.36 200 0 0.0
31/12/2019
30.82
 800 30.77 31.76 29.42 600 200 0.0
30/12/2019
30.77
 300 31.12 31.12 30.77 300 0 0.0
27/12/2019
31.12
 10 31.12 31.12 31.12 0 0 0
26/12/2019
31.12
 400 31.29 31.29 30.41 300 0 0.0
25/12/2019
31.29
 300 31.47 31.47 30.41 100 0 0.0
24/12/2019
31.47
 0 31.47 31.47 31.47 0 0 0
23/12/2019
31.47
 491 31.52 31.52 30.41 100 0 0.0
20/12/2019
31.52
 8,346 30.94 31.52 30.41 700 8,200 -0.4
19/12/2019
30.94
 100 30.94 30.94 30.94 0 100 0.0
18/12/2019
30.94
 1,468 32.63 32.63 30.41 700 0 0.0
17/12/2019
32.63
 0 32.63 32.63 32.63 0 0 0
16/12/2019
32.63
 6,000 31.23 32.69 30.94 300 5,000 -0.3
13/12/2019
31.23
 1,306 32.69 32.69 30.94 100 1,100 -0.1
12/12/2019
32.69
 600 33.22 33.22 32.69 0 0 0
11/12/2019
33.22
 100 32.63 33.22 33.22 100 0 0.0
10/12/2019
32.63
 200 32.93 32.93 31.00 100 0 0.0
09/12/2019
32.93
 3 32.93 32.93 32.93 0 0 0
06/12/2019
32.93
 1,484 33.16 33.16 30.94 600 0 0.0
05/12/2019
33.16
 60 33.16 33.16 33.16 0 40 0.0
04/12/2019
33.16
 0 33.16 33.16 33.16 0 0 0
03/12/2019
33.16
 0 33.16 33.16 33.16 0 0 0
02/12/2019
33.16
 100 33.16 33.16 33.16 100 0 0.0
29/11/2019
33.16
 500 30.94 33.22 33.16 500 0 0.0
28/11/2019
30.94
 2,800 32.05 34.38 30.94 2,600 700 0.1
27/11/2019
32.05
 1,000 31.47 32.57 30.94 800 0 0.0
26/11/2019
31.47
 252 31.87 31.87 31.47 0 0 0
25/11/2019
31.87
 200 32.11 32.11 31.87 200 0 0.0
22/11/2019
32.11
 500 32.63 32.63 32.11 0 0 0
21/11/2019
32.63
 100 31.82 32.63 32.63 100 0 0.0
20/11/2019
31.82
 400 31.82 32.69 31.82 400 100 0.0
19/11/2019
31.82
 340 31.82 31.82 31.82 300 0 0.0
18/11/2019
31.82
 300 31.76 33.57 31.82 100 0 0.0
15/11/2019
31.76
 200 32.52 32.69 31.76 100 100 0
14/11/2019
32.52
 300 32.52 32.52 32.52 0 0 0
13/11/2019
32.52
 200 32.98 32.98 32.52 0 0 0
12/11/2019
32.98
 400 33.28 33.28 32.69 0 0 0
11/11/2019
33.28
 400 33.28 33.28 33.28 100 0 0.0
08/11/2019
33.28
 0 33.28 33.28 33.28 0 0 0
07/11/2019
33.28
 200 33.86 33.86 33.28 100 0 0.0
06/11/2019
33.86
 0 33.86 33.86 33.86 0 0 0
05/11/2019
33.86
 200 33.86 33.86 33.28 100 100 0.0
04/11/2019
33.86
 2,184 33.98 33.98 33.16 200 0 0.0
01/11/2019
33.98
 200 33.98 33.98 33.16 100 0 0.0
31/10/2019
33.98
 100 34.33 34.33 33.98 100 0 0.0
30/10/2019
34.33
 200 34.27 34.33 33.80 100 0 0.0
29/10/2019
34.27
 900 34.68 34.68 33.28 700 0 0.0
28/10/2019
34.68
 300 34.97 34.97 33.22 200 0 0.0
25/10/2019
34.97
 0 34.97 34.97 34.97 0 0 0
24/10/2019
34.97
 2,900 35.79 35.79 33.10 300 0 0.0
23/10/2019
35.79
 0 35.79 35.79 35.79 0 0 0
22/10/2019
35.79
 0 35.79 35.79 35.79 0 0 0
21/10/2019
35.79
 1,400 33.92 37.30 34.97 1,400 0 0.1
18/10/2019
33.92
 100 36.08 36.08 33.92 0 0 0
17/10/2019
36.08
 100 36.72 36.72 36.08 0 0 0
16/10/2019
36.72
 484 36.84 36.84 33.98 100 0 0.0
15/10/2019
36.84
 6,901 33.63 36.89 33.86 3,500 0 0.2
14/10/2019
33.63
 1,000 36.78 36.78 33.63 100 0 0.0
11/10/2019
36.78
 0 36.78 36.78 36.78 0 0 0
10/10/2019
36.78
 300 35.55 37.54 34.62 200 0 0.0
09/10/2019
35.55
 1,384 36.08 36.08 33.63 1,000 0 0.1
08/10/2019
36.08
 1,000 35.26 37.30 35.20 1,000 0 0.1
07/10/2019
35.26
 500 36.08 36.08 34.44 500 0 0.0
04/10/2019
36.08
 0 36.08 36.08 36.08 0 0 0
03/10/2019
36.08
 100 34.91 36.08 36.08 100 0 0.0
02/10/2019
34.91
 1,479 35.55 35.55 34.44 300 0 0.0
01/10/2019
35.55
 800 36.25 36.25 34.50 500 0 0.0
30/09/2019
36.25
 0 36.25 36.25 36.25 0 0 0
27/09/2019
36.25
 10 36.25 36.25 36.25 0 0 0
26/09/2019
36.25
 800 36.25 37.60 34.73 200 0 0.0
25/09/2019
36.25
 810 35.38 37.83 34.85 200 0 0.0
24/09/2019
35.38
 100 35.49 35.49 35.38 100 0 0.0
23/09/2019
35.49
 1,200 35.20 35.49 35.03 200 0 0.0
20/09/2019
35.20
 700 35.55 35.55 35.20 100 600 0.0
19/09/2019
35.55
 1,221 35.20 35.55 35.03 100 1,100 -0.1
18/09/2019
35.20
 600 36.14 36.14 35.20 0 600 0.0
17/09/2019
36.14
 300 35.61 37.48 35.26 200 0 0.0
16/09/2019
35.61
 213 36.31 36.31 35.61 0 0 0
13/09/2019
36.31
 2,000 35.67 36.49 35.20 600 0 0.0
12/09/2019
35.67
 101 35.79 35.79 35.67 100 0 0.0
11/09/2019
35.79
 1 35.79 35.79 35.79 0 0 0

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