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)
28/06/2018
34.66
 2,900 32.28 34.71 31.90 2,900 0 0.2
27/06/2018
32.28
 100 31.90 32.28 32.28 100 0 0.0
26/06/2018
31.90
 306 32.28 32.28 31.90 300 0 0.0
25/06/2018
32.28
 2,200 31.46 33.06 31.01 600 1,100 0.0
22/06/2018
31.46
 503 31.46 31.90 31.01 100 200 0.0
21/06/2018
31.46
 200 31.62 31.62 31.24 0 0 0
20/06/2018
31.62
 9,300 31.73 31.73 30.90 200 6,400 -0.4
19/06/2018
31.73
 1,800 31.73 31.73 30.96 100 0 0.0
18/06/2018
31.73
 2,300 31.51 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 33.39 33.39 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 32.01 33.39 33.39 100 0 0.0
11/06/2018
32.01
 216 32.01 33.66 32.01 100 0 0.0
08/06/2018
32.01
 212 32.95 32.95 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 33.11 34.44 32.95 1,600 1,500 0.0
05/06/2018
33.11
 3,130 35.26 35.26 32.12 200 0 0.0
04/06/2018
35.26
 22,237 35.82 38.02 32.28 400 0 0.0
01/06/2018
35.82
 2,700 34.66 38.08 31.68 2,100 0 0.1
31/05/2018
34.66
 4,000 32.39 35.32 31.07 2,900 1,000 0.1
30/05/2018
32.39
 300 32.45 32.78 30.90 200 0 0.0
29/05/2018
32.45
 2,300 32.84 32.84 30.79 1,200 0 0.1
28/05/2018
32.84
 285 32.45 32.95 32.84 100 0 0.0
25/05/2018
32.45
 700 31.07 32.84 30.52 600 0 0.0
24/05/2018
31.07
 2,130 31.29 33.06 31.01 900 0 0.1
23/05/2018
31.29
 20,900 31.07 31.46 30.35 3,300 8,800 -0.3
22/05/2018
31.07
 4,700 31.13 31.46 30.46 700 0 0.0
21/05/2018
31.13
 1,200 30.02 31.46 30.35 300 200 0.0
18/05/2018
30.02
 5,357 29.69 30.90 29.91 800 100 0.0
17/05/2018
29.69
 4,630 29.69 30.63 29.69 300 0 0.0
16/05/2018
29.69
 148,600 29.80 30.35 29.69 1,200 144,800 -7.9
15/05/2018
29.80
 1,307 31.24 31.24 29.80 1,100 0 0.1
14/05/2018
31.24
 601 30.08 31.46 30.19 500 0 0.0
11/05/2018
30.08
 43,800 29.64 30.85 29.52 7,200 41,600 -1.8
10/05/2018
29.64
 81,769 30.35 30.35 29.64 4,100 73,900 -3.8
09/05/2018
30.35
 13,600 29.80 32.67 29.69 3,200 12,200 -0.5
08/05/2018
29.80
 77,732 29.80 32.78 29.64 14,300 70,000 -3.0
07/05/2018
29.80
 80,350 29.80 31.68 29.80 20,400 49,200 -1.6
04/05/2018
29.80
 13,400 30.35 30.35 29.80 4,500 13,400 -0.5
03/05/2018
30.35
 4,863 30.35 30.35 29.80 4,400 1,600 0.2
02/05/2018
30.35
 19,510 33.11 33.11 30.35 200 17,300 -0.9
27/04/2018
33.11
 8,800 31.18 34.27 31.18 6,800 5,100 0.1
26/04/2018
31.18
 3,300 31.46 31.46 29.41 500 2,900 -0.1
24/04/2018
31.46
 4,100 33.06 33.06 29.80 200 2,700 -0.1
23/04/2018
33.06
 1,303 33.83 33.83 32.28 1,100 1,200 0.0
20/04/2018
33.83
 1,100 32.95 33.83 32.84 400 900 0.0
19/04/2018
32.95
 1,900 32.56 33.44 31.46 900 1,700 0.0
18/04/2018
32.56
 3,450 34.05 34.05 32.56 1,000 1,300 0.0
17/04/2018
34.05
 1,100 33.94 34.44 34.05 100 1,000 -0.1
16/04/2018
33.94
 3,040 34.22 34.22 33.66 0 2,200 -0.1
13/04/2018
34.22
 1,440 35.10 35.10 34.22 300 200 0.0
12/04/2018
35.10
 200 35.26 35.26 34.22 100 0 0.0
11/04/2018
35.26
 0 35.26 35.26 35.26 0 0 0
10/04/2018
35.26
 0 35.26 35.26 35.26 0 0 0
09/04/2018
35.26
 0 35.26 35.26 35.26 0 0 0
06/04/2018
35.26
 100 34.77 35.26 35.26 100 0 0.0
05/04/2018
34.77
 0 34.77 34.77 34.77 0 0 0
04/04/2018
34.77
 3,100 35.32 35.32 34.22 100 3,100 -0.2
03/04/2018
35.32
 500 34.93 36.86 34.82 200 300 0.0
02/04/2018
34.93
 100 36.42 36.42 34.93 0 0 0
30/03/2018
36.42
 200 35.32 36.42 35.87 200 0 0.0
29/03/2018
35.32
 300 35.04 37.42 34.49 200 0 0.0
28/03/2018
35.04
 200 35.32 35.32 35.04 0 200 0.0
27/03/2018
35.32
 10 35.32 35.32 35.32 0 0 0
26/03/2018
35.32
 403 35.32 35.32 34.77 100 200 0.0
23/03/2018
35.32
 0 35.32 35.32 35.32 0 0 0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2018
35.32
 1,560 35.10 35.32 35.32 1,000 0 0.1
21/03/2018
35.10
 857 35.10 35.10 35.10 0 800 -0.1
20/03/2018
35.10
 318 35.75 35.75 35.10 0 0 0
19/03/2018
35.75
 90 35.75 35.75 35.75 0 0 0
16/03/2018
35.75
 1,800 36.99 36.99 34.56 1,300 0 0.1
15/03/2018
36.99
 101 35.69 36.99 36.99 100 0 0.0
14/03/2018
35.69
 70 35.69 35.69 35.69 0 0 0
13/03/2018
35.69
 400 35.10 37.10 35.10 300 200 0.0
12/03/2018
35.10
 200 35.58 35.58 35.10 0 100 0.0
09/03/2018
35.58
 204 35.37 35.58 35.58 200 0 0.0
08/03/2018
35.37
 200 35.15 35.37 35.04 200 0 0.0
07/03/2018
35.15
 101 38.55 38.55 35.15 0 0 0
06/03/2018
38.55
 300 35.10 38.55 37.80 300 0 0.0
05/03/2018
35.10
 4,400 35.80 35.91 35.10 3,900 500 0.2
02/03/2018
35.80
 50 35.80 35.80 35.80 0 0 0
01/03/2018
35.80
 584 36.02 36.02 33.05 200 0 0.0
28/02/2018
36.02
 100 34.83 36.02 36.02 100 0 0.0
27/02/2018
34.83
 2,900 36.72 37.15 34.83 1,800 2,300 0.0
26/02/2018
36.72
 400 37.37 37.37 36.72 400 0 0.0
23/02/2018
37.37
 500 37.64 37.64 36.66 500 0 0.0
22/02/2018
37.64
 700 37.74 37.74 36.66 700 0 0.0
21/02/2018
37.74
 0 37.74 37.74 37.74 0 0 0
13/02/2018
37.74
 2,900 34.56 37.80 33.96 2,800 400 0.2
12/02/2018
34.56
 2,000 34.72 35.85 31.43 600 1,400 0.0
09/02/2018
34.72
 101 33.69 34.72 34.72 100 0 0.0
08/02/2018
33.69
 1,700 33.75 33.75 32.94 1,700 1,600 0.0
07/02/2018
33.75
 2,500 32.40 33.80 32.40 600 2,300 -0.1
06/02/2018
32.40
 3,700 34.07 35.26 30.78 200 3,200 -0.2
05/02/2018
34.07
 3,112 34.56 35.10 34.02 1,000 2,500 -0.1
02/02/2018
34.56
 500 35.10 35.10 34.56 0 500 0.0
01/02/2018
35.10
 3,100 35.31 35.31 35.10 1,600 2,100 0.0
31/01/2018
35.31
 800 36.12 36.12 35.31 0 800 -0.1
30/01/2018
36.12
 300 35.53 36.12 35.10 200 0 0.0

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