CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177
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
(2025-11-12) 		12.74 7.76% 44,400 -22,100 -4.1
164.26
185.93
177
2 tháng
(2025-10-13) 		62.56 54.66% 158,000 -32,400 -5.8
114.44
185.93
177
3 tháng
(2025-09-15) 		74.59 72.83% 246,000 -48,100 -7.6
102.11
185.93
177
6 tháng
(2025-06-16) 		71.44 67.67% 361,100 -52,000 -8.0
96.16
185.93
177
12 tháng
(2024-12-17) 		66.42 60.07% 647,355 -31,475 -5.9
94.26
185.93
177
24 tháng
(2023-12-25) 		114.22 181.96% 1,033,491 -12,478 -4.8
62.29
185.93
177
36 tháng
(2022-12-28) 		126.44 250.06% 1,869,477 -267,382 -23.5
43.38
185.93
177
60 tháng
(2021-01-07) 		139.07 366.63% 2,932,605 -743,462 -55.3
36.49
185.93
177
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
99.80
 1,400 99.04 99.80 99.04 0 0 0
22/07/2025
99.80
 500 99.80 99.80 99.80 0 0 0
21/07/2025
99.80
 2,100 100.76 100.76 99.32 100 0 0.0
18/07/2025
100.76
 800 100.67 100.76 99.80 0 0 0
17/07/2025
100.76
 2,500 100.76 100.76 99.80 100 900 -0.1
16/07/2025
101.34
 1,500 101.34 101.34 100.76 0 0 0
15/07/2025
101.72
 1,600 101.72 101.72 101.72 0 0 0
14/07/2025
103.16
 400 98.84 100.76 98.84 0 0 0
11/07/2025
103.55
 600 103.16 103.55 100.86 0 0 0
10/07/2025
104.41
 300 105.27 105.27 100.96 0 0 0
09/07/2025
103.64
 900 100.76 105.27 100.76 0 0 0
08/07/2025
105.56
 0 105.56 105.56 105.56 0 0 0
07/07/2025
105.56
 2,200 103.55 105.56 103.55 0 0 0
04/07/2025
101.24
 300 101.24 101.24 101.24 0 200 -0.0
03/07/2025
100.76
 4,900 100.76 100.76 100.76 0 0 0
02/07/2025
100.57
 6,100 99.61 101.53 99.61 100 0 0.0
01/07/2025
98.94
 500 105.08 105.08 97.98 100 100 -0.0
30/06/2025
96.16
 2,500 106.33 106.43 106.33 500 0 0.1
27/06/2025
106.43
 0 106.43 106.43 106.43 0 0 0
26/06/2025
106.43
 0 106.43 106.43 106.43 0 0 0
25/06/2025
106.43
 2,400 103.64 106.43 100.76 400 2,000 -0.2
24/06/2025
106.52
 0 106.52 106.52 106.52 0 0 0
23/06/2025
106.52
 0 106.52 106.52 106.52 0 0 0
20/06/2025
106.52
 100 106.52 106.52 106.52 0 0 0
19/06/2025
106.52
 0 106.52 106.52 106.52 0 0 0
18/06/2025
106.52
 300 107.48 107.48 106.52 0 100 -0.0
17/06/2025
107.29
 100 107.29 107.29 107.29 0 0 0
16/06/2025
105.56
 7,000 104.60 107.96 103.64 200 0 0.0
13/06/2025
98.84
 3,000 103.64 103.64 96.93 200 0 0.0
12/06/2025
103.64
 1,300 104.60 104.60 103.64 500 0 0.1
11/06/2025
105.27
 1,700 105.47 105.47 105.08 1,200 200 0.1
10/06/2025
105.47
 2,400 105.56 105.56 104.60 700 0 0.1
09/06/2025
106.14
 200 107.29 107.29 106.14 0 0 0
06/06/2025
107.48
 300 107.48 107.48 107.48 0 0 0
05/06/2025
107.96
 3,100 106.52 107.96 104.60 100 500 -0.0
04/06/2025
107.96
 2,000 107.00 107.96 106.52 0 200 -0.0
03/06/2025
107.96
 900 107.00 107.96 107.00 0 0 0
02/06/2025
107.48
 800 107.48 107.48 107.48 0 0 0
30/05/2025
107.48
 1,400 108.25 108.25 106.52 0 0 0
29/05/2025
107.48
 1,200 107.96 107.96 106.52 0 0 0
28/05/2025
108.44
 300 108.44 108.44 108.44 100 0 0.0
27/05/2025
108.44
 1,200 108.44 108.44 106.52 0 0 0
26/05/2025
107.00
 1,500 107.48 107.48 106.91 200 0 0.0
23/05/2025
107.48
 600 107.00 107.67 107.00 0 0 0
22/05/2025
108.06
 200 108.06 108.06 108.06 0 0 0
21/05/2025
108.92
 600 108.44 108.92 108.44 0 0 0
20/05/2025
106.71
 1,300 108.35 108.35 106.71 0 0 0
19/05/2025
105.56
 1,600 107.48 107.48 105.56 0 200 -0.0
16/05/2025
107.48
 5,400 107.58 109.21 107.48 400 0 0.0
15/05/2025
107.96
 500 108.44 108.44 107.96 0 0 0
14/05/2025
107.67
 200 107.67 107.67 107.67 0 0 0
13/05/2025
109.40
 1,400 108.44 109.40 108.35 0 500 0
12/05/2025
108.44
 600 109.40 109.40 108.44 0 0 0
09/05/2025
107.29
 1,700 107.48 107.48 107.29 0 0 0
08/05/2025
107.29
 1,800 107.48 107.48 107.29 400 200 0
07/05/2025
107.48
 600 107.96 107.96 107.48 0 0 0
06/05/2025
107.48
 1,400 107.48 107.96 107.48 1,000 0 0
05/05/2025
107.48
 1,000 106.81 108.92 106.81 0 100 0
29/04/2025
108.44
 800 107.58 108.44 107.48 0 0 0
28/04/2025
108.44
 1,100 107.96 108.44 107.96 200 0 0.0
25/04/2025
108.44
 700 107.48 108.44 107.48 0 0 0
24/04/2025
107.96
 100 107.96 107.96 107.96 0 0 0
23/04/2025
107.96
 2,400 108.44 108.44 107.48 0 0 0
22/04/2025
107.00
 3,100 107.00 107.48 107.00 0 0 0
21/04/2025
107.58
 500 113.24 113.24 107.19 0 0 0
18/04/2025
110.17
 300 111.32 111.32 110.17 0 0 0
17/04/2025
108.44
 1,500 108.44 108.44 107.48 0 0 0
16/04/2025
108.73
 1,200 108.73 108.73 106.52 0 300 -0.0
15/04/2025
108.73
 1,000 110.36 110.36 108.73 0 0 0
14/04/2025
108.73
 300 106.62 108.73 106.62 100 0 0.0
11/04/2025
112.76
 2,400 108.92 112.76 107.96 200 0 0.0
10/04/2025
112.76
 5,600 105.56 113.24 105.56 100 0 0.0
09/04/2025
109.11
 500 109.21 109.21 109.11 24 0 0.0
08/04/2025
107.48
 7,000 109.40 109.40 99.80 0 800 -0.1
04/04/2025
109.40
 1,500 108.44 109.40 107.00 0 1,201 -0.1
03/04/2025
107.48
 2,700 105.56 107.48 105.56 0 0 0
02/04/2025
110.46
 1,600 117.08 117.08 110.46 0 0 0
01/04/2025
117.08
 1,600 120.44 120.82 109.88 0 0 0
31/03/2025
121.88
 7,500 111.32 121.88 107.48 200 0 0.0
28/03/2025
111.70
 200 111.70 111.70 111.70 0 0 0
27/03/2025
111.70
 1,400 111.32 111.90 111.32 0 0 0
26/03/2025
111.32
 2,400 107.67 111.32 107.48 0 0 0
25/03/2025
107.67
 2,100 107.10 107.67 106.71 0 700 -0.1
24/03/2025
107.10
 700 108.44 108.44 106.62 200 200 -0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
110.84
 100 110.84 110.84 110.84 0 0 0
20/03/2025
110.84
 2,600 108.09 110.84 105.72 200 0 0.0
19/03/2025
108.09
 1,900 110.65 110.65 108.09 0 0 0
18/03/2025
111.88
 3,800 111.88 112.55 111.88 200 100 0.0
17/03/2025
112.55
 1,800 112.55 113.78 112.55 100 0 0
14/03/2025
112.55
 8,700 108.56 112.64 108.09 0 1,300 -0.2
13/03/2025
106.76
 400 107.43 107.43 106.76 0 0 0
12/03/2025
107.90
 600 107.33 107.90 104.30 100 0 0.0
11/03/2025
107.33
 1,000 108.56 108.56 107.33 0 0 0
10/03/2025
107.43
 3,900 107.43 109.04 107.43 200 0 0.0
07/03/2025
107.33
 900 108.09 108.09 106.67 0 7 -0.0
06/03/2025
107.14
 2,000 106.67 107.33 106.38 0 0 0
05/03/2025
106.19
 400 106.19 106.19 106.19 0 0 0
04/03/2025
105.82
 300 105.44 105.82 105.44 0 0 0
03/03/2025
105.53
 1,300 108.47 108.47 105.53 0 0 0
28/02/2025
108.56
 600 105.25 108.56 105.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |