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
119.80
129.90
119.80
2 tháng
(2026-08-10) 		-0.99 -0.77% 50,500 -6,300 -0.7
110
129.90
119.80
3 tháng
(2026-07-10) 		0.29 0.23% 54,100 -7,000 -0.8
110
129.90
119.80
6 tháng
(2026-04-13) 		-8.96 -6.59% 99,300 -16,800 -2.2
110
137.83
119.80
12 tháng
(2025-10-13) 		15.54 13.94% 310,500 -58,800 -9.3
110
181.09
119.80
24 tháng
(2024-10-18) 		46.69 58.13% 892,288 -51,025 -8.7
67.21
181.09
119.80
36 tháng
(2023-10-24) 		71.33 128.14% 1,486,702 -43,528 -7.9
46.84
181.09
119.80
60 tháng
(2021-11-03) 		84.30 197.44% 2,233,833 -580,882 -45.0
38.52
181.09
119.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2019
34.25
 431 34.25 34.25 34.25 200 0 0.0
18/03/2019
34.53
 636 33.69 34.70 33.69 600 0 0.0
15/03/2019
33.69
 7,143 33.69 34.81 33.07 700 6,300 -0.3
14/03/2019
33.69
 600 34.48 34.48 33.69 600 500 0.0
13/03/2019
33.69
 610 33.35 34.53 33.35 600 400 0.0
12/03/2019
33.69
 500 33.69 33.69 33.69 500 0 0.0
11/03/2019
34.08
 200 34.25 34.25 34.08 100 0 0.0
08/03/2019
32.06
 203 32.34 32.34 32.06 0 200 0.0
07/03/2019
33.52
 200 33.41 33.52 33.41 100 0 0.0
06/03/2019
33.24
 101 33.24 33.24 33.24 100 0 0.0
05/03/2019
32.79
 300 35.21 35.21 32.12 200 0 0.0
04/03/2019
32.12
 1,200 32.29 33.52 32.01 300 1,000 0.0
01/03/2019
33.58
 1,208 33.58 33.58 33.58 1,208 0 0.1
28/02/2019
33.58
 1,200 33.13 33.63 33.13 1,200 0 0.1
27/02/2019
32.85
 0 32.85 32.85 32.85 0 0 0
26/02/2019
32.85
 100 32.85 32.85 32.85 0 0 0
25/02/2019
33.13
 5,700 32.01 33.13 32.01 1,900 100 0.1
22/02/2019
33.07
 0 33.07 33.07 33.07 0 0 0
21/02/2019
33.07
 0 33.07 33.07 33.07 0 0 0
20/02/2019
33.07
 0 33.07 33.07 33.07 0 0 0
19/02/2019
33.07
 200 32.01 33.07 32.01 100 0 0.0
18/02/2019
33.07
 0 33.07 33.07 33.07 0 0 0
15/02/2019
33.07
 1,000 32.01 33.07 31.95 500 900 0.0
14/02/2019
33.07
 0 33.07 33.07 33.07 0 0 0
13/02/2019
33.07
 0 33.07 33.07 33.07 0 0 0
12/02/2019
33.07
 100 33.07 33.07 33.07 100 0 0.0
11/02/2019
31.95
 21,000 31.95 31.95 31.95 1,500 18,000 -0.9
01/02/2019
31.95
 4,500 31.95 31.95 31.95 1,500 2,900 -0.1
31/01/2019
31.95
 0 31.95 31.95 31.95 0 0 0
30/01/2019
31.95
 8,200 31.89 31.95 31.89 1,600 7,000 -0.3
29/01/2019
31.89
 4,100 31.89 31.89 31.89 1,800 3,100 -0.1
28/01/2019
31.89
 3,500 31.11 31.89 31.11 0 3,000 -0.2
25/01/2019
31.39
 0 31.39 31.39 31.39 0 0 0
24/01/2019
31.39
 134 31.39 31.39 31.39 100 0 0.0
23/01/2019
30.94
 0 30.94 30.94 30.94 0 0 0
22/01/2019
30.94
 1,000 31.00 31.00 30.94 0 0 0
21/01/2019
31.22
 0 31.22 31.22 31.22 0 0 0
18/01/2019
31.22
 200 31.22 31.22 31.22 200 0 0.0
17/01/2019
31.22
 1,210 31.22 31.22 31.22 0 0 0
16/01/2019
31.44
 0 31.44 31.44 31.44 0 0 0
15/01/2019
31.44
 100 31.44 31.44 31.44 0 0 0
14/01/2019
31.67
 700 31.00 31.67 31.00 100 0 0.0
11/01/2019
31.61
 110 31.61 31.61 31.61 100 0 0.0
10/01/2019
31.33
 1,764 31.39 31.39 31.33 1,700 1,500 0.0
09/01/2019
31.44
 7,520 31.39 31.44 31.33 800 7,500 -0.4
08/01/2019
31.33
 973 31.44 31.44 31.33 500 0 0.0
07/01/2019
31.56
 1,720 30.94 31.95 30.94 400 0 0.0
04/01/2019
31.61
 1,000 31.44 31.61 31.44 900 0 0.1
03/01/2019
31.44
 1,800 31.50 31.50 30.94 600 100 0.0
02/01/2019
31.84
 0 31.84 31.84 31.84 0 0 0
28/12/2018
31.84
 300 31.44 31.84 31.44 100 0 0.0
27/12/2018
32.01
 323 32.01 32.01 32.01 300 0 0.0
26/12/2018
31.89
 720 31.73 31.89 31.05 500 200 0.0
25/12/2018
31.73
 1,250 31.78 31.78 31.73 800 0 0.0
24/12/2018
32.34
 800 32.74 32.74 31.78 200 0 0.0
21/12/2018
31.89
 1,300 32.68 32.68 31.89 1,300 1,200 0.0
20/12/2018
31.89
 3,073 32.23 32.79 31.89 1,800 1,200 0.0
19/12/2018
31.89
 6,790 32.68 32.68 31.89 2,000 1,900 0.0
18/12/2018
32.23
 1,300 32.23 32.23 32.17 1,200 0 0.1
17/12/2018
32.23
 1,710 32.74 32.74 32.23 700 0 0.0
14/12/2018
32.74
 1,100 32.17 32.79 32.12 600 0 0.0
13/12/2018
32.68
 3,393 32.57 32.68 32.01 1,800 0 0.1
12/12/2018
32.96
 1,200 31.22 33.58 31.22 200 300 0.0
11/12/2018
32.62
 1,400 32.68 33.30 32.62 900 600 0.0
10/12/2018
32.68
 2,020 32.85 32.85 32.68 1,600 0 0.1
07/12/2018
32.85
 1,293 33.02 33.47 32.85 300 0 0.0
06/12/2018
33.58
 1,737 33.63 33.63 33.58 1,600 0 0.1
05/12/2018
33.63
 1,900 33.02 33.63 33.02 400 0 0.0
04/12/2018
34.25
 68 34.25 34.25 34.25 0 0 0
03/12/2018
34.25
 1,068 33.63 34.25 33.13 300 0 0.0
30/11/2018
34.59
 5,450 32.51 34.81 32.51 0 0 0
29/11/2018
34.20
 4,700 32.51 34.81 32.46 4,600 1,600 0.2
28/11/2018
32.51
 1,860 32.74 32.74 32.51 1,800 1,500 0.0
27/11/2018
32.68
 2,400 32.79 32.96 32.12 1,400 0 0.1
26/11/2018
32.96
 1,900 32.79 32.96 32.79 1,900 1,300 0.0
23/11/2018
32.79
 1,200 32.23 32.85 32.01 100 0 0.0
22/11/2018
33.58
 200 34.20 34.20 33.58 200 0 0.0
21/11/2018
33.52
 2,400 34.31 34.31 32.01 800 2,000 -0.1
20/11/2018
34.36
 200 31.05 34.36 31.05 100 100 0.0
19/11/2018
34.48
 194 34.48 34.48 34.48 100 0 0.0
16/11/2018
33.69
 700 33.24 33.69 33.19 600 400 0.0
15/11/2018
33.69
 800 33.24 33.69 33.24 600 600 0.0
14/11/2018
33.69
 800 34.20 34.20 33.24 600 300 0.0
13/11/2018
33.63
 600 34.76 34.76 33.24 200 100 0.0
12/11/2018
33.69
 1,900 34.76 34.76 32.96 1,400 1,100 0.0
09/11/2018
33.69
 1,300 33.24 33.69 33.13 1,200 1,000 0.0
08/11/2018
33.69
 2,784 34.20 34.20 33.13 2,000 800 0.1
07/11/2018
34.20
 1,700 35.26 35.26 33.69 1,200 1,000 0.0
06/11/2018
34.65
 0 34.65 34.65 34.65 0 0 0
05/11/2018
34.65
 0 34.65 34.65 34.65 0 0 0
02/11/2018
34.65
 400 33.69 34.65 33.69 400 0 0.0
01/11/2018
34.70
 2,800 34.25 35.04 33.69 2,700 0 0.2
31/10/2018
34.20
 1,510 34.81 34.81 33.69 1,210 1,000 0.0
30/10/2018
35.26
 2,500 35.60 35.60 33.02 1,800 1,100 0.0
29/10/2018
35.60
 1,400 33.13 35.60 33.02 600 0 0.0
26/10/2018
35.21
 0 35.21 35.21 35.21 0 0 0
25/10/2018
35.21
 200 33.02 35.21 33.02 100 0 0.0
24/10/2018
35.32
 2,200 34.81 35.32 32.96 1,700 400 0.1
23/10/2018
35.32
 1,600 35.38 35.38 33.02 1,100 100 0.1
22/10/2018
35.38
 900 35.26 35.38 34.76 300 0 0.0

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