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)
31/12/2019
30.82
 800 29.77 31.76 29.42 600 200 0.0
30/12/2019
30.77
 300 30.77 30.77 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 30.41 31.12 30.41 300 0 0.0
25/12/2019
31.29
 300 30.41 31.29 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 30.41 31.47 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 30.65 32.34 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 31.00 32.63 30.94 100 1,100 -0.1
12/12/2019
32.69
 600 32.69 32.69 32.69 0 0 0
11/12/2019
33.22
 100 33.22 33.22 33.22 100 0 0.0
10/12/2019
32.63
 200 31.00 32.63 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 32.69 32.93 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 33.22 33.22 33.16 500 0 0.0
28/11/2019
30.94
 2,800 31.70 34.38 30.94 2,600 700 0.1
27/11/2019
32.05
 1,000 30.94 32.57 30.94 800 0 0.0
26/11/2019
31.47
 252 31.58 31.58 31.47 0 0 0
25/11/2019
31.87
 200 31.87 31.87 31.87 200 0 0.0
22/11/2019
32.11
 500 32.11 32.11 32.11 0 0 0
21/11/2019
32.63
 100 32.63 32.63 32.63 100 0 0.0
20/11/2019
31.82
 400 32.69 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 33.57 33.57 31.82 100 0 0.0
15/11/2019
31.76
 200 32.69 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 32.57 32.57 32.52 0 0 0
12/11/2019
32.98
 400 32.75 33.22 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 33.28 33.28 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 33.28 33.86 33.28 100 100 0.0
04/11/2019
33.86
 2,184 33.28 33.86 33.16 200 0 0.0
01/11/2019
33.98
 200 33.16 33.98 33.16 100 0 0.0
31/10/2019
33.98
 100 33.98 33.98 33.98 100 0 0.0
30/10/2019
34.33
 200 33.80 34.33 33.80 100 0 0.0
29/10/2019
34.27
 900 33.28 34.27 33.28 700 0 0.0
28/10/2019
34.68
 300 33.22 34.68 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 33.86 34.97 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 34.97 37.30 34.97 1,400 0 0.1
18/10/2019
33.92
 100 33.92 33.92 33.92 0 0 0
17/10/2019
36.08
 100 36.08 36.08 36.08 0 0 0
16/10/2019
36.72
 484 33.98 36.72 33.98 100 0 0.0
15/10/2019
36.84
 6,901 33.86 36.89 33.86 3,500 0 0.2
14/10/2019
33.63
 1,000 36.14 36.14 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 37.54 37.54 34.62 200 0 0.0
09/10/2019
35.55
 1,384 34.09 35.55 33.63 1,000 0 0.1
08/10/2019
36.08
 1,000 35.20 37.30 35.20 1,000 0 0.1
07/10/2019
35.26
 500 34.44 35.32 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 36.08 36.08 36.08 100 0 0.0
02/10/2019
34.91
 1,479 34.50 34.91 34.44 300 0 0.0
01/10/2019
35.55
 800 34.73 35.73 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 37.60 37.60 34.73 200 0 0.0
25/09/2019
36.25
 810 37.83 37.83 34.85 200 0 0.0
24/09/2019
35.38
 100 35.38 35.38 35.38 100 0 0.0
23/09/2019
35.49
 1,200 35.03 35.49 35.03 200 0 0.0
20/09/2019
35.20
 700 35.20 35.20 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 35.26 35.26 35.20 0 600 0.0
17/09/2019
36.14
 300 37.48 37.48 35.26 200 0 0.0
16/09/2019
35.61
 213 35.61 35.61 35.61 0 0 0
13/09/2019
36.31
 2,000 35.20 36.49 35.20 600 0 0.0
12/09/2019
35.67
 101 35.67 35.67 35.67 100 0 0.0
11/09/2019
35.79
 1 35.79 35.79 35.79 0 0 0
10/09/2019
35.79
 0 35.79 35.79 35.79 0 0 0
09/09/2019
35.79
 968 35.26 35.79 35.20 100 0 0.0
06/09/2019
35.79
 7,000 35.38 35.79 35.32 100 3,600 -0.2
05/09/2019
35.84
 220 35.32 35.84 35.32 100 0 0.0
04/09/2019
35.84
 9,364 36.19 37.89 35.49 300 0 0.0
03/09/2019
36.19
 1,126 37.65 37.65 35.55 500 0 0.0
30/08/2019
37.01
 4,800 36.08 37.89 35.20 4,700 0 0.3
29/08/2019
35.96
 3,320 35.20 35.96 35.20 100 0 0.0
28/08/2019
35.90
 0 35.90 35.90 35.90 0 0 0
27/08/2019
35.90
 0 35.90 35.90 35.90 0 0 0
26/08/2019
35.90
 1,700 35.32 35.90 35.32 100 0 0.0
23/08/2019
36.02
 3 36.02 36.02 36.02 0 0 0
22/08/2019
36.02
 800 35.32 36.02 35.32 100 0 0.0
21/08/2019
36.02
 0 36.02 36.02 36.02 0 0 0
20/08/2019
36.02
 400 35.32 36.02 35.32 100 0 0.0
19/08/2019
36.02
 900 35.32 36.02 35.32 100 0 0.0
16/08/2019
35.90
 2,200 36.25 36.25 35.03 200 0 0.0
15/08/2019
36.08
 3,520 36.14 36.14 35.03 400 0 0.0
14/08/2019
35.32
 1,200 36.14 36.14 35.32 100 900 0.0
13/08/2019
35.20
 1,500 36.14 36.14 35.03 200 600 0.0

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