CTCP Dược phẩm Dược liệu Pharmedic (pmc)

108.10
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
(2024-10-28) 		9.10 9.19% 47,665 1,450 0.2
96
113.50
108.10
2 tháng
(2024-09-26) 		21.60 24.97% 84,773 2,650 0.3
86.50
113.50
108.10
3 tháng
(2024-08-27) 		21.57 24.93% 92,661 1,960 0.2
84
113.50
108.10
6 tháng
(2024-05-29) 		28.99 36.64% 150,965 16,847 1.6
79.11
113.50
108.10
12 tháng
(2023-12-01) 		33.15 44.24% 532,189 27,947 2.4
71.77
113.50
108.10
24 tháng
(2022-12-06) 		56.37 108.99% 1,160,683 -223,057 -15.9
49.97
113.50
108.10
36 tháng
(2021-12-13) 		59.02 120.23% 1,370,574 -534,207 -36.6
45.56
113.50
108.10
60 tháng
(2019-12-23) 		70.88 190.43% 3,031,241 -1,080,562 -70.3
26.59
113.50
108.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2016
44.92
 500 45.23 45.23 43.38 200 100 0.0
23/11/2016
45.23
 200 45.73 46.29 45.23 200 100 0.0
22/11/2016
45.73
 20 45.73 45.73 45.73 0 20 -0.0
21/11/2016
45.73
 3,400 45.85 45.85 41.27 200 200 0.0
18/11/2016
45.85
 1,300 43.99 47.65 45.85 1,300 1,000 0.0
17/11/2016
43.99
 4,546 43.38 44.61 43.38 41,300 40,000 0.1
16/11/2016
43.38
 5,950 43.93 44.43 43.38 2,800 2,400 0.0
15/11/2016
43.93
 2,100 44.61 44.61 43.07 1,900 0 0.1
14/11/2016
44.61
 2,715 43.99 44.61 43.38 200 700 -0.0
11/11/2016
43.99
 1,014 43.99 44.92 43.99 800 300 0.0
10/11/2016
43.99
 400 44.61 44.61 43.75 100 0 0.0
09/11/2016
44.61
 2,100 44.55 44.61 43.38 700 100 0.0
08/11/2016
44.55
 1,884 43.38 47.65 43.38 300 1,300 -0.1
07/11/2016
43.38
 5,668 43.99 47.65 42.76 2,000 700 0.1
04/11/2016
43.99
 1,668 44.30 44.30 43.99 100 700 -0.0
03/11/2016
44.30
 5,111 43.93 44.30 43.99 100 4,000 -0.3
02/11/2016
43.93
 2,200 44.55 44.92 43.38 1,200 800 0.0
01/11/2016
44.55
 3,946 44.55 44.55 43.07 3,100 0 0.2
31/10/2016
44.55
 3,500 44.55 44.55 43.99 2,900 1,300 0.1
28/10/2016
44.55
 2,400 44.92 44.92 43.38 400 0 0.0
27/10/2016
44.92
 2,071 44.92 44.92 43.38 1,100 1,000 0.0
26/10/2016
44.92
 900 43.68 45.05 43.68 900 0 0.1
25/10/2016
43.68
 620 43.31 43.99 42.76 400 0 0.0
24/10/2016
43.31
 400 44.55 44.61 43.31 400 0 0.0
21/10/2016
44.55
 610 44.86 45.05 44.55 600 0 0.0
20/10/2016
44.86
 1,544 45.17 45.17 42.76 1,100 0 0.1
19/10/2016
45.17
 4,683 45.73 45.73 44.61 4,400 0 0.3
18/10/2016
45.73
 1,060 45.79 45.79 42.76 100 0 0.0
17/10/2016
45.79
 30 45.79 45.79 45.79 0 0 0
14/10/2016
45.79
 14,071 45.85 46.47 43.99 12,300 1,400 0.8
13/10/2016
45.85
 2,858 46.47 46.47 44.92 1,700 0 0.1
12/10/2016
46.47
 33,340 44.61 46.47 44.61 31,100 0 2.3
11/10/2016
44.61
 24,331 43.38 44.61 43.07 21,700 0 1.5
10/10/2016
43.38
 7,791 43.38 44.61 40.90 7,300 900 0.5
07/10/2016
43.38
 8,900 40.28 43.38 39.10 8,400 0 0.5
06/10/2016
40.28
 11,100 40.09 40.28 40.09 8,100 800 0.5
05/10/2016
40.09
 14,100 39.10 40.09 39.10 12,100 0 0.8
04/10/2016
39.10
 500 39.66 39.66 39.04 0 0 0
03/10/2016
39.66
 8,000 39.91 39.91 38.98 100 2,700 -0.2
30/09/2016
39.91
 1,400 39.29 40.28 38.98 200 1,000 -0.0
29/09/2016
39.29
 6,810 40.28 40.28 39.16 500 5,600 -0.3
28/09/2016
40.28
 2,700 40.21 40.90 39.60 200 1,000 -0.1
27/09/2016
40.21
 8,209 40.15 40.21 39.41 100 1,000 -0.1
26/09/2016
40.15
 4,726 40.21 40.90 39.10 100 0 0.0
23/09/2016
40.21
 400 40.28 40.28 39.35 200 0 0.0
22/09/2016
40.28
 700 40.28 40.59 39.84 200 200 0.0
21/09/2016
40.28
 5,206 40.71 40.83 39.72 300 0 0.0
20/09/2016
40.71
 1,620 40.77 40.77 39.35 100 0 0.0
19/09/2016
40.77
 5,800 40.83 40.83 39.10 200 4,200 -0.3
16/09/2016
40.83
 5,706 40.71 40.90 40.83 200 0 0.0
15/09/2016
40.71
 4,118 40.83 40.90 39.04 100 0 0.0
14/09/2016
40.83
 409 40.90 40.90 39.04 200 0 0.0
13/09/2016
40.90
 3,030 40.90 40.90 40.59 0 0 0
12/09/2016
40.90
 200 40.90 40.90 40.90 0 0 0
09/09/2016
40.90
 11,008 39.35 42.14 39.35 6,300 0 0.4
08/09/2016
39.35
 3,030 38.73 39.35 38.73 0 0 0
07/09/2016
38.73
 900 38.98 38.98 38.42 0 100 -0.0
06/09/2016
38.98
 5,900 38.98 38.98 38.98 5,900 0 0.4
05/09/2016
38.98
 300 38.73 38.98 37.36 100 0 0.0
01/09/2016
38.73
 6,030 38.42 38.73 37.24 1,000 0 0.1
31/08/2016
38.42
 5,228 37.36 39.04 37.80 1,500 0 0.1
30/08/2016
37.36
 800 38.42 38.42 37.36 100 0 0.0
29/08/2016
38.42
 2,750 39.04 39.04 38.42 0 0 0
26/08/2016
39.04
 6,400 38.98 39.35 38.42 800 0 0.1
25/08/2016
38.98
 1,493 39.04 39.04 38.73 1,400 0 0.1
24/08/2016
39.04
 11,000 39.22 39.66 38.42 9,400 0 0.6
23/08/2016
39.22
 2,958 39.29 39.29 38.42 700 0 0.0
22/08/2016
39.29
 353 39.78 39.78 38.11 200 0 0.0
19/08/2016
39.78
 10,405 39.91 40.71 39.66 200 0 0.0
18/08/2016
39.91
 3,500 40.77 40.77 39.04 1,000 0 0.1
17/08/2016
40.77
 5,660 39.35 41.33 40.28 2,400 100 0.2
16/08/2016
39.35
 6,850 38.98 39.47 39.04 900 0 0.1
15/08/2016
38.98
 20,600 37.80 39.66 37.80 3,800 0 0.2
12/08/2016
37.80
 71,785 37.80 38.11 37.80 60,900 0 3.7
11/08/2016
37.80
 17,228 37.49 41.14 37.49 7,200 300 0.4
10/08/2016
37.49
 7,115 37.18 37.49 37.12 2,400 0 0.1
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
37.18
 3,900 36.81 37.18 35.94 3,000 0 0.2
08/08/2016
36.81
 13,018 36.56 36.81 36.32 10,200 0 0.6
05/08/2016
36.56
 10,310 35.95 37.66 36.26 10,200 0 0.6
04/08/2016
35.95
 22,143 35.47 37.60 35.34 15,200 0 0.9
03/08/2016
35.47
 19,130 35.22 38.09 32.91 3,100 11,300 -0.5
02/08/2016
35.22
 23,600 34.74 35.95 34.61 7,400 3,500 0.2
01/08/2016
34.74
 24,200 34.74 35.04 34.55 0 0 0
29/07/2016
34.74
 14,900 35.47 35.65 34.74 4,000 0 0.2
28/07/2016
35.47
 3,880 35.95 37.78 35.22 200 0 0.0
27/07/2016
35.95
 2,580 36.26 36.26 35.34 800 400 0.0
26/07/2016
36.26
 866 34.74 36.69 35.89 800 0 0.0
25/07/2016
34.74
 3,900 34.92 34.92 34.74 0 1,500 -0.1
22/07/2016
34.92
 10,600 35.41 35.41 34.13 0 0 0
21/07/2016
35.41
 16,891 36.38 36.50 35.34 1,000 1,500 -0.0
20/07/2016
36.38
 3,720 37.05 37.05 35.04 300 920 -0.0
19/07/2016
37.05
 1,200 37.11 37.60 36.99 0 0 0
18/07/2016
37.11
 3,210 36.99 37.17 36.26 0 0 0
15/07/2016
36.99
 8,750 36.99 37.17 35.41 5,600 2,100 0.2
14/07/2016
36.99
 5,500 37.72 37.78 36.99 2,000 200 0.1
13/07/2016
37.72
 7,094 37.72 37.96 37.48 1,000 0 0.1
12/07/2016
37.72
 28,600 38.64 38.64 37.72 7,800 1,000 0.4
11/07/2016
38.64
 16,000 39.85 39.85 38.64 6,100 400 0.4
08/07/2016
39.85
 24,710 38.76 41.01 38.70 1,200 0 0.1
07/07/2016
38.76
 12,855 38.33 38.88 38.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |