CTCP Dược phẩm Dược liệu Pharmedic (pmc)

170
-7
(-3.95%)
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
(2025-11-18) 		-8.93 -4.81% 41,800 -22,100 -4.1
169.10
185.93
170
2 tháng
(2025-10-20) 		60.07 51.37% 151,400 -31,900 -5.7
116.73
185.93
170
3 tháng
(2025-09-19) 		67.63 61.83% 235,100 -49,000 -7.7
102.41
185.93
170
6 tháng
(2025-06-23) 		70.48 66.16% 353,900 -52,100 -8.0
96.16
185.93
170
12 tháng
(2024-12-23) 		67.33 61.39% 644,856 -31,275 -5.8
94.26
185.93
170
24 tháng
(2023-12-29) 		107.79 155.76% 979,791 -12,478 -4.8
62.29
185.93
170
36 tháng
(2023-01-03) 		122.39 224.13% 1,863,952 -267,382 -23.5
43.38
185.93
170
60 tháng
(2021-01-13) 		138.94 365.10% 2,875,865 -736,262 -54.8
36.49
185.93
170
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2018
30.48
 4,630 30.48 31.45 30.48 300 0 0.0
16/05/2018
30.48
 148,600 30.60 31.16 30.48 1,200 144,800 -7.9
15/05/2018
30.60
 1,307 32.07 32.07 30.60 1,100 0 0.1
14/05/2018
32.07
 601 30.88 32.30 30.99 500 0 0.0
11/05/2018
30.88
 43,800 30.43 31.67 30.31 7,200 41,600 -1.8
10/05/2018
30.43
 81,769 31.16 31.16 30.43 4,100 73,900 -3.8
09/05/2018
31.16
 13,600 30.60 33.54 30.48 3,200 12,200 -0.5
08/05/2018
30.60
 77,732 30.60 33.66 30.43 14,300 70,000 -3.0
07/05/2018
30.60
 80,350 30.60 32.52 30.60 20,400 49,200 -1.6
04/05/2018
30.60
 13,400 31.16 31.16 30.60 4,500 13,400 -0.5
03/05/2018
31.16
 4,863 31.16 31.16 30.60 4,400 1,600 0.2
02/05/2018
31.16
 19,510 34.00 34.00 31.16 200 17,300 -0.9
27/04/2018
34.00
 8,800 32.01 35.19 32.01 6,800 5,100 0.1
26/04/2018
32.01
 3,300 32.30 32.30 30.20 500 2,900 -0.1
24/04/2018
32.30
 4,100 33.94 33.94 30.60 200 2,700 -0.1
23/04/2018
33.94
 1,303 34.73 34.73 33.15 1,100 1,200 -0.0
20/04/2018
34.73
 1,100 33.83 34.73 33.71 400 900 -0.0
19/04/2018
33.83
 1,900 33.43 34.34 32.30 900 1,700 -0.0
18/04/2018
33.43
 3,450 34.96 34.96 33.43 1,000 1,300 -0.0
17/04/2018
34.96
 1,100 34.85 35.36 34.96 100 1,000 -0.1
16/04/2018
34.85
 3,040 35.13 35.13 34.56 0 2,200 -0.1
13/04/2018
35.13
 1,440 36.04 36.04 35.13 300 200 0.0
12/04/2018
36.04
 200 36.21 36.21 35.13 100 0 0.0
11/04/2018
36.21
 0 36.21 36.21 36.21 0 0 0
10/04/2018
36.21
 0 36.21 36.21 36.21 0 0 0
09/04/2018
36.21
 0 36.21 36.21 36.21 0 0 0
06/04/2018
36.21
 100 35.70 36.21 36.21 100 0 0.0
05/04/2018
35.70
 0 35.70 35.70 35.70 0 0 0
04/04/2018
35.70
 3,100 36.26 36.26 35.13 100 3,100 -0.2
03/04/2018
36.26
 500 35.87 37.85 35.75 200 300 -0.0
02/04/2018
35.87
 100 37.40 37.40 35.87 0 0 0
30/03/2018
37.40
 200 36.26 37.40 36.83 200 0 0.0
29/03/2018
36.26
 300 35.98 38.42 35.41 200 0 0.0
28/03/2018
35.98
 200 36.26 36.26 35.98 0 200 -0.0
27/03/2018
36.26
 10 36.26 36.26 36.26 0 0 0
26/03/2018
36.26
 403 36.26 36.26 35.70 100 200 -0.0
23/03/2018
36.26
 0 36.26 36.26 36.26 0 0 0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2018
36.26
 1,560 36.04 36.26 36.26 1,000 0 0.1
21/03/2018
36.04
 857 36.04 36.04 36.04 0 800 -0.1
20/03/2018
36.04
 318 36.70 36.70 36.04 0 0 0
19/03/2018
36.70
 90 36.70 36.70 36.70 0 0 0
16/03/2018
36.70
 1,800 37.98 37.98 35.48 1,300 0 0.1
15/03/2018
37.98
 101 36.65 37.98 37.98 100 0 0.0
14/03/2018
36.65
 70 36.65 36.65 36.65 0 0 0
13/03/2018
36.65
 400 36.04 38.09 36.04 300 200 0.0
12/03/2018
36.04
 200 36.54 36.54 36.04 0 100 -0.0
09/03/2018
36.54
 204 36.32 36.54 36.54 200 0 0.0
08/03/2018
36.32
 200 36.09 36.32 35.98 200 0 0.0
07/03/2018
36.09
 101 39.59 39.59 36.09 0 0 0
06/03/2018
39.59
 300 36.04 39.59 38.81 300 0 0.0
05/03/2018
36.04
 4,400 36.76 36.87 36.04 3,900 500 0.2
02/03/2018
36.76
 50 36.76 36.76 36.76 0 0 0
01/03/2018
36.76
 584 36.98 36.98 33.93 200 0 0.0
28/02/2018
36.98
 100 35.76 36.98 36.98 100 0 0.0
27/02/2018
35.76
 2,900 37.70 38.14 35.76 1,800 2,300 -0.0
26/02/2018
37.70
 400 38.37 38.37 37.70 400 0 0.0
23/02/2018
38.37
 500 38.64 38.64 37.65 500 0 0.0
22/02/2018
38.64
 700 38.75 38.75 37.65 700 0 0.0
21/02/2018
38.75
 0 38.75 38.75 38.75 0 0 0
13/02/2018
38.75
 2,900 35.48 38.81 34.87 2,800 400 0.2
12/02/2018
35.48
 2,000 35.65 36.81 32.27 600 1,400 -0.0
09/02/2018
35.65
 101 34.60 35.65 35.65 100 0 0.0
08/02/2018
34.60
 1,700 34.65 34.65 33.82 1,700 1,600 0.0
07/02/2018
34.65
 2,500 33.27 34.71 33.27 600 2,300 -0.1
06/02/2018
33.27
 3,700 34.98 36.20 31.60 200 3,200 -0.2
05/02/2018
34.98
 3,112 35.48 36.04 34.93 1,000 2,500 -0.1
02/02/2018
35.48
 500 36.04 36.04 35.48 0 500 -0.0
01/02/2018
36.04
 3,100 36.26 36.26 36.04 1,600 2,100 -0.0
31/01/2018
36.26
 800 37.09 37.09 36.26 0 800 -0.1
30/01/2018
37.09
 300 36.48 37.09 36.04 200 0 0.0
29/01/2018
36.48
 910 36.87 37.92 36.04 200 100 0.0
26/01/2018
36.87
 910 36.59 36.87 36.04 100 400 -0.0
25/01/2018
36.59
 400 37.70 37.70 36.59 100 300 -0.0
24/01/2018
37.70
 704 37.42 38.42 37.15 400 0 0.0
23/01/2018
37.42
 500 36.32 37.48 37.15 300 0 0.0
22/01/2018
36.32
 2,100 37.04 37.70 36.32 100 0 0.0
19/01/2018
37.04
 1,701 36.59 37.70 36.32 300 0 0.0
18/01/2018
36.59
 1,449 36.59 37.09 36.15 200 500 -0.0
17/01/2018
36.59
 1,869 37.42 37.42 36.59 200 0 0.0
16/01/2018
37.42
 9,635 37.15 37.42 37.15 0 2,300 -0.2
15/01/2018
37.15
 1,300 37.15 38.48 37.15 800 100 0.0
12/01/2018
37.15
 200 37.31 37.31 36.09 100 100 0.0
11/01/2018
37.31
 900 37.15 37.70 36.59 400 600 -0.0
10/01/2018
37.15
 600 37.31 38.75 36.04 500 500 0.0
09/01/2018
37.31
 5,300 36.20 37.31 36.04 100 4,600 -0.3
08/01/2018
36.20
 1,700 35.93 36.26 35.21 200 1,400 -0.1
05/01/2018
35.93
 5,710 36.04 36.04 35.48 0 5,100 -0.3
04/01/2018
36.04
 4,700 36.32 36.32 35.48 2,300 4,100 -0.1
03/01/2018
36.32
 7,903 37.15 37.15 36.32 0 0 0
02/01/2018
37.15
 6,800 37.70 37.70 36.04 100 3,800 -0.2
29/12/2017
37.70
 400 37.70 37.70 37.42 100 400 -0.0
28/12/2017
37.70
 2,150 38.26 38.26 37.15 300 800 -0.0
27/12/2017
38.26
 0 38.26 38.26 38.26 0 0 0
26/12/2017
38.26
 1,484 39.92 39.92 37.59 100 700 -0.0
25/12/2017
39.92
 100 38.26 39.92 39.92 100 0 0.0
22/12/2017
38.26
 1,068 38.70 38.70 37.70 100 0 0.0
21/12/2017
38.70
 400 38.48 38.70 38.70 400 0 0.0
20/12/2017
38.48
 1,100 38.75 38.75 37.48 100 1,000 -0.1
19/12/2017
38.75
 6,000 39.92 39.92 37.70 100 800 -0.0
18/12/2017
39.92
 300 39.31 39.92 39.92 300 300 0

Chính sách bảo mật | Điều khoản sử dụng |