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)
15/12/2017
39.31
 4,221 38.98 40.14 37.98 200 0 0.0
14/12/2017
38.98
 11,300 38.75 40.31 37.98 300 0 0.0
13/12/2017
38.75
 2,100 38.31 38.81 38.20 1,400 1,000 0.0
12/12/2017
38.31
 300 39.20 39.20 38.31 200 0 0.0
11/12/2017
39.20
 100 39.31 39.31 39.20 100 0 0.0
08/12/2017
39.31
 3,200 39.09 39.31 38.26 100 0 0.0
07/12/2017
39.09
 1,006 39.86 39.86 39.09 0 1,000 -0.1
06/12/2017
39.86
 4,000 39.59 40.86 39.31 300 3,700 -0.2
05/12/2017
39.59
 2,600 39.92 42.08 39.31 300 2,000 -0.1
04/12/2017
39.92
 7,610 43.25 43.25 39.70 1,200 0 0.1
01/12/2017
43.25
 500 40.53 43.25 41.03 500 0 0.0
30/11/2017
40.53
 1,713 39.92 41.25 39.09 400 1,100 -0.0
29/11/2017
39.92
 4,806 40.14 40.75 39.31 2,000 2,400 -0.0
28/11/2017
40.14
 1,510 40.58 40.58 39.97 400 0 0.0
27/11/2017
40.58
 1,100 40.58 40.58 39.64 1,100 1,000 0.0
24/11/2017
40.58
 2,500 39.92 40.70 39.92 1,000 0 0.1
23/11/2017
39.92
 1,400 39.92 41.25 39.09 100 1,000 -0.1
22/11/2017
39.92
 2,531 40.97 40.97 39.64 2,100 800 0.1
21/11/2017
40.97
 2,100 40.75 42.64 39.64 1,100 1,200 -0.0
20/11/2017
40.75
 6,500 40.36 42.97 39.92 4,800 3,400 0.1
17/11/2017
40.36
 200 40.31 41.30 40.36 200 0 0.0
16/11/2017
40.31
 1,200 41.30 41.30 39.81 100 1,100 -0.1
15/11/2017
41.30
 3,150 42.64 42.64 39.92 200 2,950 -0.2
14/11/2017
42.64
 1,143 40.92 42.64 40.20 800 1,000 -0.0
13/11/2017
40.92
 8,600 44.02 44.02 40.47 100 0 0.0
10/11/2017
44.02
 0 44.02 44.02 44.02 0 0 0
09/11/2017
44.02
 2,890 42.08 44.35 42.14 2,700 500 0.2
08/11/2017
42.08
 4,900 38.53 42.36 37.65 3,400 3,000 0.0
07/11/2017
38.53
 2,100 37.76 38.53 37.15 1,900 700 0.1
06/11/2017
37.76
 1,700 37.81 37.81 37.42 200 1,300 -0.1
03/11/2017
37.81
 900 38.03 38.03 36.59 400 0 0.0
02/11/2017
38.03
 1,600 38.26 38.26 36.59 100 200 -0.0
01/11/2017
38.26
 0 38.26 38.26 38.26 0 0 0
31/10/2017
38.26
 800 38.37 38.37 36.26 100 700 -0.0
30/10/2017
38.37
 100 38.31 38.37 38.37 100 100 0
27/10/2017
38.31
 1,100 38.53 38.53 37.42 900 700 0.0
26/10/2017
38.53
 100 38.75 38.75 38.53 0 0 0
25/10/2017
38.75
 800 40.14 40.14 38.75 800 0 0.1
24/10/2017
40.14
 820 38.26 40.36 38.75 800 500 0.0
23/10/2017
38.26
 900 38.75 38.75 37.70 600 600 -0.0
20/10/2017
38.75
 4,641 38.75 39.31 36.54 300 4,100 -0.3
19/10/2017
38.75
 2,750 41.03 41.03 38.75 200 1,200 -0.1
18/10/2017
41.03
 1,300 39.31 41.03 38.75 900 400 0.0
17/10/2017
39.31
 100 39.86 39.86 39.31 0 0 0
16/10/2017
39.86
 2,600 39.64 41.53 36.59 700 2,100 -0.1
13/10/2017
39.64
 600 40.70 40.70 37.70 300 100 0.0
12/10/2017
40.70
 700 40.42 41.97 40.20 600 0 0.0
11/10/2017
40.42
 2,900 39.92 40.42 38.26 2,500 1,800 0.0
10/10/2017
39.92
 1,991 39.86 41.25 39.92 1,100 100 0.1
09/10/2017
39.86
 176 40.86 40.86 39.86 0 100 -0.0
06/10/2017
40.86
 2,380 39.86 41.47 39.64 2,300 0 0.2
05/10/2017
39.86
 2,100 40.47 40.47 38.81 1,100 800 0.0
04/10/2017
40.47
 2,158 40.75 40.75 40.47 1,000 1,500 -0.0
03/10/2017
40.75
 4,396 42.30 42.30 40.75 3,700 900 0.2
02/10/2017
42.30
 784 41.86 43.74 41.58 700 100 0.0
29/09/2017
41.86
 600 42.86 42.86 41.64 0 500 -0.0
28/09/2017
42.86
 2,384 43.19 43.19 41.69 1,700 100 0.1
27/09/2017
43.19
 200 43.74 43.74 43.19 200 0 0.0
26/09/2017
43.74
 2,800 43.74 44.02 42.64 1,400 1,900 -0.0
25/09/2017
43.74
 200 43.58 44.30 43.74 200 100 0.0
22/09/2017
43.58
 1,250 43.74 45.46 42.64 400 1,000 -0.0
21/09/2017
43.74
 2,200 43.74 45.19 43.74 2,200 0 0.2
20/09/2017
43.74
 205 44.02 44.02 43.25 100 0 0.0
19/09/2017
44.02
 1,200 43.25 44.85 42.58 400 900 -0.0
18/09/2017
43.25
 1,344 45.85 45.85 43.25 1,100 100 0.1
15/09/2017
45.85
 280 44.08 45.85 45.35 200 80 0.0
14/09/2017
44.08
 432 45.35 46.79 44.08 100 300 -0.0
13/09/2017
45.35
 0 45.35 45.35 45.35 0 0 0
12/09/2017
45.35
 800 44.08 45.91 41.64 600 0 0.0
11/09/2017
44.08
 400 44.85 45.46 44.08 300 300 0.0
08/09/2017
44.85
 2,010 44.80 46.24 43.80 1,500 600 0.1
07/09/2017
44.80
 600 43.80 45.35 43.80 600 0 0.0
06/09/2017
43.80
 732 44.35 44.35 42.69 100 100 -0
05/09/2017
44.35
 1,200 46.02 46.02 44.35 0 1,200 -0.1
01/09/2017
46.02
 0 46.02 46.02 46.02 0 0 0
31/08/2017
46.02
 1,000 46.52 47.13 45.19 200 800 -0.0
30/08/2017
46.52
 23 46.52 46.52 46.52 0 0 0
29/08/2017
46.52
 100 47.35 47.35 46.52 100 0 0.0
28/08/2017
47.35
 1,100 48.24 48.24 47.35 1,100 800 0.0
25/08/2017
48.24
 2,400 46.35 48.24 45.19 2,300 800 0.1
24/08/2017
46.35
 0 46.35 46.35 46.35 0 0 0
23/08/2017
46.35
 1,200 46.46 46.46 44.85 500 900 -0.0
22/08/2017
46.46
 0 46.46 46.46 46.46 0 0 0
21/08/2017
46.46
 250 46.85 46.85 46.46 0 0 0
18/08/2017
46.85
 1,000 46.57 46.85 45.74 800 800 0.0
17/08/2017
46.57
 190 46.57 46.57 46.57 100 90 0.0
16/08/2017
46.57
 3,300 47.29 47.29 44.35 2,300 2,300 0.0
15/08/2017
47.29
 446 47.96 47.96 46.85 300 0 0.0
14/08/2017
47.96
 0 47.96 47.96 47.96 0 0 0
11/08/2017
47.96
 1,700 47.90 47.96 46.85 1,700 900 0.1
10/08/2017
47.90
 100 48.01 48.01 47.90 100 0 0.0
09/08/2017
48.01
 1,340 48.24 48.24 46.29 1,200 1,200 0.0
08/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2017
48.24
 403 48.51 49.01 48.24 200 0 0.0
07/08/2017
48.51
 1,100 47.36 48.51 45.94 400 900 -0.0
04/08/2017
47.36
 1,500 47.14 47.36 45.99 1,200 900 0.0
03/08/2017
47.14
 3,304 46.48 47.69 46.05 200 1,100 -0.1
02/08/2017
46.48
 100 46.05 46.48 46.48 100 100 0
01/08/2017
46.05
 3,605 49.39 49.39 46.05 100 2,300 -0.2
31/07/2017
49.39
 7,500 49.28 49.39 46.65 6,900 1,300 0.5
28/07/2017
49.28
 1,100 47.58 49.28 47.03 1,100 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |