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)
17/04/2019
35.56
 14,100 35.50 36.19 35.56 200 0 0.0
16/04/2019
35.50
 1,600 35.33 38.43 35.50 500 300 0.0
12/04/2019
35.33
 12,866 35.62 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 35.62 37.80 35.33 500 0 0.0
09/04/2019
35.62
 343 35.04 36.19 35.10 200 0 0.0
08/04/2019
35.04
 4,900 36.14 36.19 35.04 300 0 0.0
05/04/2019
36.14
 9,800 33.32 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 35.56 37.63 35.50 2,300 300 0.1
02/04/2019
35.56
 1,957 35.56 37.74 35.56 1,300 0 0.1
01/04/2019
35.56
 2,810 36.14 37.86 35.56 2,200 0 0.1
29/03/2019
36.14
 4,200 35.50 36.14 35.50 1,200 0 0.1
28/03/2019
35.50
 2,100 35.91 37.28 35.45 500 0 0.0
27/03/2019
35.91
 732 35.62 35.91 35.10 100 0 0.0
26/03/2019
35.62
 2,900 34.99 37.23 34.99 900 0 0.1
25/03/2019
34.99
 20,802 35.27 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 34.81 35.56 34.47 450 0 0.0
20/03/2019
34.81
 5,090 34.25 35.32 33.69 1,640 15 0.1
19/03/2019
34.25
 431 34.53 34.53 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 33.69 34.48 33.69 600 500 0.0
13/03/2019
33.69
 610 33.69 34.53 33.35 600 400 0.0
12/03/2019
33.69
 500 34.08 34.08 33.69 500 0 0.0
11/03/2019
34.08
 200 32.06 34.25 34.08 100 0 0.0
08/03/2019
32.06
 203 33.52 33.52 32.06 0 200 0.0
07/03/2019
33.52
 200 33.24 33.52 33.41 100 0 0.0
06/03/2019
33.24
 101 32.79 33.24 33.24 100 0 0.0
05/03/2019
32.79
 300 32.12 35.21 32.12 200 0 0.0
04/03/2019
32.12
 1,200 33.58 33.58 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 32.85 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 33.13 33.13 32.85 0 0 0
25/02/2019
33.13
 5,700 33.07 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 33.07 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 33.07 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 31.95 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 31.39 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 30.94 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 31.22 31.22 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 31.44 31.44 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 31.67 31.67 31.44 0 0 0
14/01/2019
31.67
 700 31.61 31.67 31.00 100 0 0.0
11/01/2019
31.61
 110 31.33 31.61 31.61 100 0 0.0
10/01/2019
31.33
 1,764 31.44 31.44 31.33 1,700 1,500 0.0
09/01/2019
31.44
 7,520 31.33 31.44 31.33 800 7,500 -0.4
08/01/2019
31.33
 973 31.56 31.56 31.33 500 0 0.0
07/01/2019
31.56
 1,720 31.61 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 31.84 31.84 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 32.01 32.01 31.44 100 0 0.0
27/12/2018
32.01
 323 31.89 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 32.34 32.34 31.73 800 0 0.0
24/12/2018
32.34
 800 31.89 32.74 31.78 200 0 0.0
21/12/2018
31.89
 1,300 31.89 32.68 31.89 1,300 1,200 0.0
20/12/2018
31.89
 3,073 31.89 32.79 31.89 1,800 1,200 0.0
19/12/2018
31.89
 6,790 32.23 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 32.68 32.79 32.12 600 0 0.0
13/12/2018
32.68
 3,393 32.96 32.96 32.01 1,800 0 0.1
12/12/2018
32.96
 1,200 32.62 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 33.58 33.58 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 34.25 34.25 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 34.59 34.59 33.13 300 0 0.0
30/11/2018
34.59
 5,450 34.20 34.81 32.51 4,600 1,600 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 32.68 32.74 32.51 1,800 1,500 0.0
27/11/2018
32.68
 2,400 32.96 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 33.58 33.58 32.01 100 0 0.0
22/11/2018
33.58
 200 33.52 34.20 33.58 200 0 0.0
21/11/2018
33.52
 2,400 34.36 34.36 32.01 800 2,000 -0.1
20/11/2018
34.36
 200 34.48 34.48 31.05 100 100 0.0
19/11/2018
34.48
 194 33.69 34.48 34.48 100 0 0.0

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