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)
22/10/2018
35.38
 900 35.26 35.38 34.76 300 0 0.0
19/10/2018
34.25
 1,300 35.38 35.38 34.25 1,200 100 0.1
18/10/2018
34.25
 707 34.81 34.81 34.25 100 0 0.0
17/10/2018
35.32
 100 35.32 35.32 35.32 100 0 0.0
16/10/2018
34.81
 10 34.81 34.81 34.81 0 0 0
15/10/2018
34.81
 0 34.81 34.81 34.81 0 0 0
12/10/2018
34.81
 1,400 34.70 34.81 34.70 1,300 0 0.1
11/10/2018
34.81
 3,400 34.25 36.16 32.40 1,800 1,500 0.0
10/10/2018
35.94
 1,500 34.20 37.90 34.20 800 100 0.0
09/10/2018
37.96
 300 37.96 37.96 37.96 0 200 0.0
08/10/2018
35.09
 500 36.39 36.39 35.09 500 0 0.0
05/10/2018
35.09
 903 33.86 35.32 33.86 900 0 0.1
04/10/2018
35.26
 203 33.69 35.26 33.69 200 100 0.0
03/10/2018
35.32
 1,800 35.38 35.38 33.69 900 1,300 0.0
02/10/2018
35.94
 2,620 35.38 36.50 33.52 2,400 100 0.1
01/10/2018
35.88
 1,300 35.88 37.00 35.88 1,300 1,100 0.0
28/09/2018
35.94
 1,100 37.57 37.57 35.94 1,100 0 0.1
27/09/2018
35.88
 1,000 36.33 37.57 33.92 400 100 0.0
26/09/2018
37.62
 2,453 32.40 37.62 32.40 1,500 1,000 0.0
25/09/2018
35.88
 1,200 33.13 35.88 33.13 1,200 0 0.1
24/09/2018
33.13
 1,517 33.07 33.13 33.07 1,500 0 0.1
21/09/2018
33.07
 1,300 32.85 33.07 31.95 800 0 0.0
20/09/2018
32.85
 1,000 32.85 33.13 32.85 300 0 0.0
19/09/2018
33.13
 0 33.13 33.13 33.13 0 0 0
18/09/2018
33.13
 3,138 33.24 33.24 32.57 2,100 0 0.1
17/09/2018
32.06
 10,400 32.57 32.57 32.06 10,000 0 0.6
14/09/2018
33.13
 5,000 33.13 33.13 33.13 4,900 0 0.3
13/09/2018
33.13
 200 33.52 33.52 33.13 100 0 0.0
12/09/2018
32.29
 4,001 32.29 32.29 32.29 4,000 4,000 0
11/09/2018
33.13
 450 32.29 33.13 32.23 100 100 0.0
10/09/2018
33.24
 10 33.24 33.24 33.24 0 0 0
07/09/2018
33.24
 0 33.24 33.24 33.24 0 0 0
06/09/2018
33.24
 1,050 33.24 33.24 33.24 800 0 0.0
05/09/2018
33.41
 3,220 33.13 33.47 33.13 2,700 1,000 0.1
04/09/2018
33.24
 33 33.24 33.24 33.24 0 0 0
31/08/2018
33.24
 187 33.24 33.24 33.24 100 0 0.0
30/08/2018
33.30
 1,720 32.68 33.30 32.68 100 0 0.0
29/08/2018
33.30
 700 32.62 33.30 32.62 100 0 0.0
28/08/2018
33.41
 3,146 32.85 33.41 32.40 2,200 0 0.1
27/08/2018
33.47
 197 33.47 33.47 33.47 100 0 0.0
24/08/2018
33.52
 600 32.85 33.52 32.85 300 500 0.0
23/08/2018
32.79
 120 32.79 32.79 32.79 0 0 0
22/08/2018
33.47
 4,366 32.68 33.52 32.68 400 0 0.0
21/08/2018
32.62
 400 33.35 33.35 32.62 100 0 0.0
20/08/2018
32.46
 130 32.46 32.46 32.46 0 0 0
17/08/2018
33.58
 300 33.13 33.58 33.13 300 0 0.0
16/08/2018
32.90
 102 32.90 32.90 32.90 100 0 0.0
15/08/2018
32.34
 2,000 31.44 33.63 31.44 1,800 1,500 0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018
32.46
 110 32.46 32.46 32.46 100 100 0
13/08/2018
32.12
 9,600 33.00 33.00 32.06 300 0 0.0
10/08/2018
32.06
 2,200 33.00 33.00 32.06 400 0 0.0
09/08/2018
32.01
 2,400 32.01 33.00 32.01 2,200 2,000 0.0
08/08/2018
32.12
 622 32.12 32.12 32.12 0 0 0
07/08/2018
32.06
 1,100 32.01 32.28 32.01 400 400 0.0
06/08/2018
32.17
 3,018 32.01 32.17 31.73 2,100 0 0.1
03/08/2018
32.28
 250 32.28 32.28 32.28 100 0 0.0
02/08/2018
31.68
 0 31.68 31.68 31.68 0 0 0
01/08/2018
31.68
 1,500 31.68 31.68 31.68 400 0 0.0
31/07/2018
31.73
 1,000 31.73 31.90 31.90 900 0 0.1
30/07/2018
31.73
 1,000 31.73 31.73 31.73 0 0 0
27/07/2018
31.95
 1,300 31.40 31.95 31.40 700 600 0.0
26/07/2018
31.57
 700 31.57 31.57 31.57 500 400 0.0
25/07/2018
32.23
 0 32.23 32.23 32.23 0 0 0
24/07/2018
32.23
 200 31.46 32.23 31.46 200 0 0.0
23/07/2018
31.95
 12,200 32.56 32.56 31.46 2,200 0 0.1
20/07/2018
31.46
 4,000 32.50 32.50 31.46 3,700 0 0.2
19/07/2018
31.95
 38,900 31.57 32.45 31.46 400 38,600 -2.2
18/07/2018
31.46
 832 31.35 31.46 31.35 600 200 0.0
17/07/2018
31.73
 1,722 32.78 32.78 31.29 400 1,600 -0.1
16/07/2018
31.68
 2,200 32.01 32.01 31.18 500 700 0.0
13/07/2018
32.50
 10 32.50 32.50 32.50 0 0 0
12/07/2018
32.50
 200 32.50 32.50 32.50 200 0 0.0
11/07/2018
33.11
 8,600 31.07 33.11 30.19 300 400 0.0
10/07/2018
32.78
 0 32.78 32.78 32.78 0 0 0
09/07/2018
32.78
 79 32.78 32.78 32.78 0 0 0
06/07/2018
32.78
 2,622 31.07 32.84 31.07 200 0 0.0
05/07/2018
33.39
 0 33.39 33.39 33.39 0 0 0
04/07/2018
33.39
 100 33.39 33.39 33.39 100 0 0.0
03/07/2018
33.11
 500 30.96 34.22 30.96 300 100 0.0
02/07/2018
33.94
 110 33.94 33.94 33.94 0 0 0
29/06/2018
35.26
 869 34.44 35.26 34.44 800 0 0.1
28/06/2018
34.66
 2,900 32.95 34.71 31.90 2,900 0 0.2
27/06/2018
32.28
 100 32.28 32.28 32.28 100 0 0.0
26/06/2018
31.90
 306 32.01 32.01 31.90 300 0 0.0
25/06/2018
32.28
 2,200 32.01 33.06 31.01 600 1,100 0.0
22/06/2018
31.46
 503 31.01 31.90 31.01 100 200 0.0
21/06/2018
31.46
 200 31.24 31.46 31.24 0 0 0
20/06/2018
31.62
 9,300 31.46 31.73 30.90 200 6,400 -0.4
19/06/2018
31.73
 1,800 30.96 31.73 30.96 100 0 0.0
18/06/2018
31.73
 2,300 31.46 31.73 30.96 200 0 0.0
15/06/2018
31.51
 10,402 31.40 31.51 30.90 100 7,200 -0.4
14/06/2018
31.40
 2,200 30.96 32.84 30.90 400 0 0.0
13/06/2018
33.39
 0 33.39 33.39 33.39 0 0 0
12/06/2018
33.39
 100 33.39 33.39 33.39 100 0 0.0
11/06/2018
32.01
 216 33.66 33.66 32.01 100 0 0.0
08/06/2018
32.01
 212 32.01 32.01 32.01 0 200 0.0
07/06/2018
32.95
 0 32.95 32.95 32.95 0 0 0
06/06/2018
32.95
 1,600 34.44 34.44 32.95 1,600 1,500 0.0
05/06/2018
33.11
 3,130 32.12 33.11 32.12 200 0 0.0
04/06/2018
35.26
 22,237 38.02 38.02 32.28 400 0 0.0

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