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)
10/09/2019
35.79
 0 35.79 35.79 35.79 0 0 0
09/09/2019
35.79
 968 35.79 35.79 35.20 100 0 0.0
06/09/2019
35.79
 7,000 35.84 35.84 35.32 100 3,600 -0.2
05/09/2019
35.84
 220 35.84 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 37.01 37.65 35.55 500 0 0.0
30/08/2019
37.01
 4,800 35.96 37.89 35.20 4,700 0 0.3
29/08/2019
35.96
 3,320 35.90 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 36.02 36.02 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 36.02 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 36.02 36.02 35.32 100 0 0.0
19/08/2019
36.02
 900 35.90 36.02 35.32 100 0 0.0
16/08/2019
35.90
 2,200 36.08 36.25 35.03 200 0 0.0
15/08/2019
36.08
 3,520 35.32 36.14 35.03 400 0 0.0
14/08/2019
35.32
 1,200 35.20 36.14 35.32 100 900 0.0
13/08/2019
35.20
 1,500 35.44 36.14 35.03 200 600 0.0
12/08/2019
35.44
 2,500 35.90 35.90 35.44 100 0 0.0
09/08/2019
35.90
 4,000 36.08 36.08 35.55 200 1,400 -0.1
08/08/2019
36.08
 60,948 36.14 36.14 36.08 0 0 0
07/08/2019
36.14
 784 35.44 36.14 35.44 200 0 0.0
06/08/2019
35.44
 3,640 35.84 36.08 35.44 100 0 0.0
05/08/2019
35.84
 1,600 35.38 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 36.08 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 36.08 37.69 35.33 200 0 0.0
29/07/2019
36.08
 584 36.02 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 36.08 36.08 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 36.02 37.69 35.50 200 0 0.0
19/07/2019
36.02
 200 36.02 36.02 35.50 100 0 0.0
18/07/2019
36.02
 270 36.02 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 36.02 36.02 35.50 100 0 0.0
15/07/2019
36.02
 1,485 36.08 36.08 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 36.08 37.80 35.22 200 0 0.0
10/07/2019
36.08
 200 36.08 36.08 35.45 100 0 0.0
09/07/2019
36.08
 400 36.08 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 35.96 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 35.91 35.91 35.62 1,200 1,000 0.0
02/07/2019
35.91
 4,400 35.91 35.91 35.16 100 0 0.0
01/07/2019
35.91
 8,569 35.91 37.80 35.16 200 0 0.0
28/06/2019
35.91
 1,010 36.02 38.26 35.10 500 0 0.0
27/06/2019
36.02
 1,564 37.23 37.28 34.76 400 100 0.0
26/06/2019
37.23
 1,400 35.04 37.23 34.93 1,100 0 0.1
25/06/2019
35.04
 100 35.45 35.45 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 35.33 35.45 34.76 100 5,000 -0.3
20/06/2019
35.33
 4,164 35.27 35.33 35.04 100 1,000 -0.1
19/06/2019
35.27
 6,388 35.22 35.45 34.76 120 1,000 -0.1
18/06/2019
35.22
 2,400 35.22 35.68 34.76 200 1,700 -0.1
17/06/2019
35.22
 1,205 35.33 35.33 34.53 100 1,100 -0.1
14/06/2019
35.33
 400 35.39 35.39 35.27 0 0 0
13/06/2019
35.39
 200 35.45 35.45 35.39 0 0 0
12/06/2019
35.45
 510 35.56 35.56 34.07 200 100 0.0
11/06/2019
35.56
 1,800 34.76 35.56 33.95 100 100 0.0
10/06/2019
34.76
 968 35.68 35.68 34.01 0 100 0.0
07/06/2019
35.68
 880 35.45 35.73 33.89 600 100 0.0
06/06/2019
35.45
 210 35.45 35.45 33.66 100 100 0.0
05/06/2019
35.45
 800 35.56 35.56 33.95 200 100 0.0
04/06/2019
35.56
 803 35.50 35.56 33.89 200 100 0.0
03/06/2019
35.50
 1,410 35.62 35.62 33.66 100 100 0.0
31/05/2019
35.62
 1,210 34.76 36.19 33.89 700 100 0.0
30/05/2019
34.76
 3,720 35.04 36.08 33.66 400 100 0.0
29/05/2019
35.04
 6,500 35.45 35.45 33.78 100 3,900 -0.2
28/05/2019
35.45
 300 35.45 35.45 33.72 200 100 0.0
27/05/2019
35.45
 3,800 35.56 35.56 33.66 200 100 0.0
24/05/2019
35.56
 200 35.62 35.62 33.66 100 100 0
23/05/2019
35.62
 1,503 35.68 35.68 33.78 200 1,300 0
22/05/2019
35.68
 900 35.39 36.19 33.66 500 100 0
21/05/2019
35.39
 1,800 35.45 35.45 33.09 200 100 0.0
20/05/2019
35.45
 346 35.39 35.56 31.88 200 100 0.0
17/05/2019
35.39
 300 34.76 35.39 33.95 100 100 0.0
16/05/2019
34.76
 600 34.76 34.76 33.78 0 100 0.0
15/05/2019
34.76
 300 36.08 36.08 33.66 100 100 0.0
14/05/2019
36.08
 200 35.85 36.08 33.66 100 100 0.0
13/05/2019
35.85
 3,136 35.62 36.19 33.66 400 2,100 -0.1
10/05/2019
35.62
 602 35.50 35.85 32.23 200 100 0.0
09/05/2019
35.50
 700 35.62 35.85 33.89 300 100 0.0
08/05/2019
35.62
 100 34.93 35.62 35.62 100 0 0.0
07/05/2019
34.93
 1,500 34.76 36.14 34.81 200 700 0.0
06/05/2019
34.76
 700 35.85 36.71 33.38 300 100 0.0
03/05/2019
35.85
 220 36.02 36.02 35.85 200 100 0.0
02/05/2019
36.02
 6,902 35.79 36.02 35.62 600 0 0.0
26/04/2019
35.79
 500 35.50 36.14 35.56 300 0 0.0
25/04/2019
35.50
 4,892 35.50 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 35.04 35.50 35.50 200 0 0.0
22/04/2019
35.04
 1,301 36.08 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 35.56 37.69 35.62 5,100 0 0.3

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