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)
01/06/2018
35.82
 2,700 35.21 38.08 31.68 2,100 0 0.1
31/05/2018
34.66
 4,000 31.13 35.32 31.07 2,900 1,000 0.1
30/05/2018
32.39
 300 32.78 32.78 30.90 200 0 0.0
29/05/2018
32.45
 2,300 30.90 32.78 30.79 1,200 0 0.1
28/05/2018
32.84
 285 32.95 32.95 32.84 100 0 0.0
25/05/2018
32.45
 700 32.84 32.84 30.52 600 0 0.0
24/05/2018
31.07
 2,130 32.50 33.06 31.01 900 0 0.1
23/05/2018
31.29
 20,900 30.46 31.46 30.35 3,300 8,800 -0.3
22/05/2018
31.07
 4,700 31.46 31.46 30.46 700 0 0.0
21/05/2018
31.13
 1,200 31.46 31.46 30.35 300 200 0.0
18/05/2018
30.02
 5,357 30.90 30.90 29.91 800 100 0.0
17/05/2018
29.69
 4,630 30.63 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 30.08 30.08 29.80 1,100 0 0.1
14/05/2018
31.24
 601 30.19 31.46 30.19 500 0 0.0
11/05/2018
30.08
 43,800 30.85 30.85 29.52 7,200 41,600 -1.8
10/05/2018
29.64
 81,769 29.80 29.80 29.64 4,100 73,900 -3.8
09/05/2018
30.35
 13,600 32.01 32.67 29.69 3,200 12,200 -0.5
08/05/2018
29.80
 77,732 32.78 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 29.80 29.80 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 30.41 32.56 30.35 200 17,300 -0.9
27/04/2018
33.11
 8,800 31.73 34.27 31.18 6,800 5,100 0.1
26/04/2018
31.18
 3,300 29.86 31.35 29.41 500 2,900 -0.1
24/04/2018
31.46
 4,100 31.46 31.46 29.80 200 2,700 -0.1
23/04/2018
33.06
 1,303 32.28 33.06 32.28 1,100 1,200 0.0
20/04/2018
33.83
 1,100 33.83 33.83 32.84 400 900 0.0
19/04/2018
32.95
 1,900 33.44 33.44 31.46 900 1,700 0.0
18/04/2018
32.56
 3,450 33.39 33.39 32.56 1,000 1,300 0.0
17/04/2018
34.05
 1,100 34.44 34.44 34.05 100 1,000 -0.1
16/04/2018
33.94
 3,040 33.99 33.99 33.66 0 2,200 -0.1
13/04/2018
34.22
 1,440 34.77 34.77 34.22 300 200 0.0
12/04/2018
35.10
 200 34.22 35.10 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 35.26 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 34.77 34.77 34.22 100 3,100 -0.2
03/04/2018
35.32
 500 36.86 36.86 34.82 200 300 0.0
02/04/2018
34.93
 100 34.93 34.93 34.93 0 0 0
30/03/2018
36.42
 200 35.87 36.42 35.87 200 0 0.0
29/03/2018
35.32
 300 37.42 37.42 34.49 200 0 0.0
28/03/2018
35.04
 200 35.04 35.04 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 35.32 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 35.64 35.64 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 34.67 35.75 34.56 1,300 0 0.1
15/03/2018
36.99
 101 36.99 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 37.10 37.10 35.10 300 200 0.0
12/03/2018
35.10
 200 35.10 35.10 35.10 0 100 0.0
09/03/2018
35.58
 204 35.58 35.58 35.58 200 0 0.0
08/03/2018
35.37
 200 35.04 35.37 35.04 200 0 0.0
07/03/2018
35.15
 101 35.15 35.15 35.15 0 0 0
06/03/2018
38.55
 300 37.80 38.55 37.80 300 0 0.0
05/03/2018
35.10
 4,400 35.91 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 35.04 35.80 33.05 200 0 0.0
28/02/2018
36.02
 100 36.02 36.02 36.02 100 0 0.0
27/02/2018
34.83
 2,900 36.12 37.15 34.83 1,800 2,300 0.0
26/02/2018
36.72
 400 36.93 36.93 36.72 400 0 0.0
23/02/2018
37.37
 500 36.66 37.37 36.66 500 0 0.0
22/02/2018
37.64
 700 36.66 37.64 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 34.23 37.80 33.96 2,800 400 0.2
12/02/2018
34.56
 2,000 34.67 35.85 31.43 600 1,400 0.0
09/02/2018
34.72
 101 34.72 34.72 34.72 100 0 0.0
08/02/2018
33.69
 1,700 32.94 33.69 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 34.02 35.26 30.78 200 3,200 -0.2
05/02/2018
34.07
 3,112 35.10 35.10 34.02 1,000 2,500 -0.1
02/02/2018
34.56
 500 34.56 34.56 34.56 0 500 0.0
01/02/2018
35.10
 3,100 35.21 35.21 35.10 1,600 2,100 0.0
31/01/2018
35.31
 800 35.53 35.53 35.31 0 800 -0.1
30/01/2018
36.12
 300 35.10 36.12 35.10 200 0 0.0
29/01/2018
35.53
 910 36.93 36.93 35.10 200 100 0.0
26/01/2018
35.91
 910 35.15 35.91 35.10 100 400 0.0
25/01/2018
35.64
 400 36.18 36.45 35.64 100 300 0.0
24/01/2018
36.72
 704 36.45 37.42 36.18 400 0 0.0
23/01/2018
36.45
 500 35.37 36.50 36.18 300 0 0.0
22/01/2018
35.37
 2,100 36.72 36.72 35.37 100 0 0.0
19/01/2018
36.07
 1,701 36.72 36.72 35.37 300 0 0.0
18/01/2018
35.64
 1,449 36.12 36.12 35.21 200 500 0.0
17/01/2018
35.64
 1,869 36.45 36.45 35.64 200 0 0.0
16/01/2018
36.45
 9,635 36.18 36.45 36.18 0 2,300 -0.2
15/01/2018
36.18
 1,300 37.47 37.47 36.18 800 100 0.0
12/01/2018
36.18
 200 35.15 36.18 35.15 100 100 0.0
11/01/2018
36.34
 900 36.72 36.72 35.64 400 600 0.0
10/01/2018
36.18
 600 35.10 37.74 35.10 500 500 0.0
09/01/2018
36.34
 5,300 35.21 36.34 35.10 100 4,600 -0.3
08/01/2018
35.26
 1,700 34.29 35.31 34.29 200 1,400 -0.1
05/01/2018
34.99
 5,710 34.94 34.99 34.56 0 5,100 -0.3
04/01/2018
35.10
 4,700 35.31 35.31 34.56 2,300 4,100 -0.1
03/01/2018
35.37
 7,903 35.64 35.64 35.37 0 0 0

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