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)
12/08/2019
35.44
 2,500 35.44 35.61 35.44 100 0 0.0
09/08/2019
35.90
 4,000 35.55 35.90 35.55 200 1,400 -0.1
08/08/2019
36.08
 60,948 36.08 36.08 36.08 0 0 0
07/08/2019
36.14
 784 36.08 36.14 35.44 200 0 0.0
06/08/2019
35.44
 3,640 35.44 36.08 35.44 100 0 0.0
05/08/2019
35.84
 1,600 36.19 36.19 35.09 300 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2019
35.38
 27,278 36.78 36.78 35.38 200 14,500 -0.9
01/08/2019
36.08
 100 36.08 36.08 36.08 100 0 0.0
31/07/2019
36.08
 92 36.08 36.08 36.08 0 0 0
30/07/2019
36.08
 300 37.69 37.69 35.33 200 0 0.0
29/07/2019
36.08
 584 35.16 36.08 35.16 200 0 0.0
26/07/2019
36.02
 0 36.02 36.02 36.02 0 0 0
25/07/2019
36.02
 0 36.02 36.02 36.02 0 0 0
24/07/2019
36.02
 355 35.04 36.02 35.04 200 0 0.0
23/07/2019
36.08
 95 36.08 36.08 36.08 0 0 0
22/07/2019
36.08
 300 37.69 37.69 35.50 200 0 0.0
19/07/2019
36.02
 200 35.50 36.02 35.50 100 0 0.0
18/07/2019
36.02
 270 35.50 36.02 35.50 100 100 0
17/07/2019
36.02
 0 36.02 36.02 36.02 0 0 0
16/07/2019
36.02
 303 35.50 36.02 35.50 100 0 0.0
15/07/2019
36.02
 1,485 35.50 36.02 35.45 100 0 0.0
12/07/2019
36.08
 0 36.08 36.08 36.08 0 0 0
11/07/2019
36.08
 422 37.80 37.80 35.22 200 0 0.0
10/07/2019
36.08
 200 35.45 36.08 35.45 100 0 0.0
09/07/2019
36.08
 400 37.80 37.80 35.22 200 0 0.0
08/07/2019
36.08
 1 36.08 36.08 36.08 0 0 0
05/07/2019
36.08
 2,174 35.16 36.08 35.16 100 0 0.0
04/07/2019
35.96
 600 35.62 37.86 35.04 300 0 0.0
03/07/2019
35.62
 1,200 35.62 35.62 35.62 1,200 1,000 0.0
02/07/2019
35.91
 4,400 35.62 35.91 35.16 100 0 0.0
01/07/2019
35.91
 8,569 37.80 37.80 35.16 200 0 0.0
28/06/2019
35.91
 1,010 38.26 38.26 35.10 500 0 0.0
27/06/2019
36.02
 1,564 34.76 37.28 34.76 400 100 0.0
26/06/2019
37.23
 1,400 34.93 37.23 34.93 1,100 0 0.1
25/06/2019
35.04
 100 35.04 35.04 35.04 0 0 0
24/06/2019
35.45
 0 35.45 35.45 35.45 0 0 0
21/06/2019
35.45
 8,336 34.76 35.45 34.76 100 5,000 -0.3
20/06/2019
35.33
 4,164 35.04 35.33 35.04 100 1,000 -0.1
19/06/2019
35.27
 6,388 35.33 35.45 34.76 120 1,000 -0.1
18/06/2019
35.22
 2,400 35.68 35.68 34.76 200 1,700 -0.1
17/06/2019
35.22
 1,205 34.53 35.22 34.53 100 1,100 -0.1
14/06/2019
35.33
 400 35.27 35.33 35.27 0 0 0
13/06/2019
35.39
 200 35.39 35.39 35.39 0 0 0
12/06/2019
35.45
 510 34.07 35.45 34.07 200 100 0.0
11/06/2019
35.56
 1,800 33.95 35.56 33.95 100 100 0.0
10/06/2019
34.76
 968 34.01 34.76 34.01 0 100 0.0
07/06/2019
35.68
 880 33.89 35.73 33.89 600 100 0.0
06/06/2019
35.45
 210 33.66 35.45 33.66 100 100 0.0
05/06/2019
35.45
 800 33.95 35.50 33.95 200 100 0.0
04/06/2019
35.56
 803 33.89 35.56 33.89 200 100 0.0
03/06/2019
35.50
 1,410 33.66 35.50 33.66 100 100 0.0
31/05/2019
35.62
 1,210 33.89 36.19 33.89 700 100 0.0
30/05/2019
34.76
 3,720 33.66 36.08 33.66 400 100 0.0
29/05/2019
35.04
 6,500 33.78 35.04 33.78 100 3,900 -0.2
28/05/2019
35.45
 300 33.72 35.45 33.72 200 100 0.0
27/05/2019
35.45
 3,800 33.66 35.50 33.66 200 100 0.0
24/05/2019
35.56
 200 33.66 35.56 33.66 0 0 0
23/05/2019
35.62
 1,503 33.78 35.62 33.78 0 0 0
22/05/2019
35.68
 900 33.66 36.19 33.66 0 0 0
21/05/2019
35.39
 1,800 33.09 35.39 33.09 0 0 0
20/05/2019
35.45
 346 31.88 35.56 31.88 200 100 0.0
17/05/2019
35.39
 300 33.95 35.39 33.95 100 100 0.0
16/05/2019
34.76
 600 33.78 34.76 33.78 0 100 0.0
15/05/2019
34.76
 300 33.66 35.68 33.66 100 100 0.0
14/05/2019
36.08
 200 33.66 36.08 33.66 100 100 0.0
13/05/2019
35.85
 3,136 33.66 36.19 33.66 400 2,100 -0.1
10/05/2019
35.62
 602 32.23 35.85 32.23 200 100 0.0
09/05/2019
35.50
 700 33.89 35.85 33.89 300 100 0.0
08/05/2019
35.62
 100 35.62 35.62 35.62 100 0 0.0
07/05/2019
34.93
 1,500 36.14 36.14 34.81 200 700 0.0
06/05/2019
34.76
 700 33.38 36.71 33.38 300 100 0.0
03/05/2019
35.85
 220 35.85 35.85 35.85 200 100 0.0
02/05/2019
36.02
 6,902 35.62 36.02 35.62 600 0 0.0
26/04/2019
35.79
 500 36.14 36.14 35.56 300 0 0.0
25/04/2019
35.50
 4,892 35.27 36.14 35.27 2,100 0 0.1
24/04/2019
35.50
 100 35.50 35.50 35.50 0 0 0
23/04/2019
35.50
 203 35.50 35.50 35.50 200 0 0.0
22/04/2019
35.04
 1,301 33.38 37.86 33.38 500 100 0.0
19/04/2019
36.08
 2,300 35.62 36.08 35.62 2,300 0 0.1
18/04/2019
35.62
 7,100 37.69 37.69 35.62 5,100 0 0.3
17/04/2019
35.56
 14,100 36.19 36.19 35.56 200 0 0.0
16/04/2019
35.50
 1,600 37.80 38.43 35.50 500 300 0.0
12/04/2019
35.33
 12,866 37.57 37.57 34.47 4,700 0 0.3
11/04/2019
35.62
 3,103 36.08 36.08 35.62 1,100 0 0.1
10/04/2019
36.08
 3,140 37.80 37.80 35.33 500 0 0.0
09/04/2019
35.62
 343 36.19 36.19 35.10 200 0 0.0
08/04/2019
35.04
 4,900 35.04 36.19 35.04 300 0 0.0
05/04/2019
36.14
 9,800 36.42 36.42 34.47 1,000 3,500 -0.1
04/04/2019
33.32
 11,000 35.50 35.50 33.32 2,900 600 0.1
03/04/2019
35.50
 5,100 37.63 37.63 35.50 2,300 300 0.1
02/04/2019
35.56
 1,957 37.74 37.74 35.56 1,300 0 0.1
01/04/2019
35.56
 2,810 37.86 37.86 35.56 2,200 0 0.1
29/03/2019
36.14
 4,200 35.91 36.14 35.50 1,200 0 0.1
28/03/2019
35.50
 2,100 37.11 37.28 35.45 500 0 0.0
27/03/2019
35.91
 732 35.10 35.91 35.10 100 0 0.0
26/03/2019
35.62
 2,900 35.91 37.23 34.99 900 0 0.1
25/03/2019
34.99
 20,802 35.10 35.62 34.99 1,300 3,800 -0.2
22/03/2019
35.27
 1,297 35.04 35.27 34.76 159 31 0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019
35.04
 960 35.56 35.56 34.47 450 0 0.0
20/03/2019
34.81
 5,090 34.81 35.32 33.69 1,640 15 0.1

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