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)
06/07/2016
38.33
 6,865 38.09 39.24 38.09 1,100 0 0.1
05/07/2016
38.09
 15,500 38.94 39.61 37.96 5,100 0 0.3
04/07/2016
38.94
 8,357 39.85 39.85 38.39 900 0 0.1
01/07/2016
39.85
 4,100 38.64 40.22 38.39 300 0 0.0
30/06/2016
38.64
 5,642 39.00 39.00 38.39 300 0 0.0
29/06/2016
39.00
 23,059 38.94 39.61 37.78 3,800 0 0.2
28/06/2016
38.94
 25,784 39.61 39.61 37.66 2,000 0 0.1
27/06/2016
39.61
 30,955 39.61 39.61 36.87 5,100 1,700 0.2
24/06/2016
39.61
 34,364 40.71 41.44 36.69 3,500 0 0.2
23/06/2016
40.71
 48,781 37.23 40.95 39.00 800 7,300 -0.4
22/06/2016
37.23
 21,345 33.88 37.23 34.13 100 0 0.0
21/06/2016
33.88
 24,844 32.97 35.16 32.91 1,100 13,900 -0.7
20/06/2016
32.97
 19,600 32.97 33.21 31.69 3,000 17,900 -0.8
17/06/2016
32.97
 17,468 33.39 33.39 32.85 700 14,000 -0.7
16/06/2016
33.39
 13,200 32.85 33.52 32.91 300 12,000 -0.6
15/06/2016
32.85
 9,900 32.91 32.91 32.60 200 1,400 -0.1
14/06/2016
32.91
 47,300 33.46 33.46 32.42 400 29,500 -1.6
13/06/2016
33.46
 25,810 34.00 34.06 32.91 900 23,700 -1.2
10/06/2016
34.00
 5,157 34.13 34.13 33.21 100 0 0.0
09/06/2016
34.13
 6,120 33.46 36.08 33.21 400 0 0.0
08/06/2016
33.46
 5,576 33.82 33.82 32.91 1,100 400 0.0
07/06/2016
33.82
 27,944 31.69 34.13 31.69 4,000 0 0.2
06/06/2016
31.69
 5,730 31.38 32.91 31.08 2,500 100 0.1
03/06/2016
31.38
 6,000 32.42 32.42 31.38 700 0 0.0
02/06/2016
32.42
 5,307 32.30 32.42 31.69 1,700 0 0.1
01/06/2016
32.30
 7,903 32.30 32.30 31.69 2,100 0 0.1
31/05/2016
32.30
 3,002 32.24 32.91 31.69 1,700 0 0.1
30/05/2016
32.24
 4,348 32.30 32.30 31.69 2,700 0 0.1
27/05/2016
32.30
 1,100 32.48 32.48 31.93 500 0 0.0
26/05/2016
32.48
 3,453 32.85 33.52 31.81 900 0 0.0
25/05/2016
32.85
 6,008 31.69 32.91 31.08 5,100 0 0.3
24/05/2016
31.69
 400 31.38 31.69 31.38 100 0 0.0
23/05/2016
31.38
 2,948 31.69 31.69 31.38 364,372 361,872 0.1
20/05/2016
31.69
 0 31.69 31.69 31.69 0 0 0
19/05/2016
31.69
 900 31.44 31.69 31.63 0 0 0
18/05/2016
31.44
 1,100 31.44 32.85 31.44 300 200 0.0
17/05/2016
31.44
 400 31.99 31.99 31.44 0 0 0
16/05/2016
31.99
 400 32.24 32.24 31.69 200 0 0.0
13/05/2016
32.24
 1,815 31.69 32.24 31.38 1,400 0 0.1
12/05/2016
31.69
 2,235 31.69 32.24 31.69 100 0 0.0
11/05/2016
31.69
 2,274 31.44 31.69 31.38 100 0 0.0
10/05/2016
31.44
 2,999 32.30 32.30 31.38 1,500 0 0.1
09/05/2016
32.30
 3,400 31.26 32.30 31.69 3,400 0 0.2
06/05/2016
31.26
 2,409 33.09 33.09 31.14 100 0 0.0
05/05/2016
33.09
 7,290 31.99 33.52 31.69 4,600 1,000 0.2
04/05/2016
31.99
 6,992 32.91 32.91 31.99 2,300 500 0.1
29/04/2016
32.91
 4,749 32.30 33.21 31.81 4,000 0 0.2
28/04/2016
32.30
 3,734 32.30 33.21 31.51 620 0 0.0
27/04/2016
32.30
 46,266 29.86 32.30 29.56 9,000 4,800 0.2
26/04/2016
29.86
 8,707 30.16 30.16 29.43 2,000 0 0.1
25/04/2016
30.16
 4,420 30.29 30.29 29.25 3,900 500 0.2
22/04/2016
30.29
 4,322 29.92 30.47 29.25 1,000 0 0.0
21/04/2016
29.92
 5,383 31.08 31.08 29.92 400 0 0.0
20/04/2016
31.08
 12,692 30.10 31.69 29.25 600 1,000 -0.0
19/04/2016
30.10
 9,796 29.56 30.10 29.56 600 0 0.0
15/04/2016
29.56
 8,130 28.95 29.56 28.95 100 0 0.0
14/04/2016
28.95
 1,853 29.25 29.25 28.64 0 0 0
13/04/2016
29.25
 1,296 29.86 30.16 28.64 300 0 0.0
12/04/2016
29.86
 300 30.41 30.41 29.25 100 0 0.0
11/04/2016
30.41
 906 30.47 30.47 29.86 500 0 0.0
08/04/2016
30.47
 900 30.77 30.77 29.92 600 0 0.0
07/04/2016
30.77
 4,300 30.47 31.08 29.86 600 0 0.0
06/04/2016
30.47
 8,640 29.01 30.47 29.19 2,200 0 0.1
05/04/2016
29.01
 10,500 28.89 29.25 28.52 500 0 0.0
04/04/2016
28.89
 1,100 28.76 29.25 28.03 900 0 0.0
01/04/2016
28.76
 1,300 29.07 29.07 28.64 1,300 1,100 0.0
31/03/2016
29.07
 1,500 28.76 29.07 29.01 1,500 0 0.1
30/03/2016
28.76
 207 28.82 29.25 28.76 200 0 0.0
29/03/2016
28.82
 400 28.64 29.25 28.64 200 0 0.0
28/03/2016
28.64
 1,318 28.34 29.74 28.34 400 0 0.0
25/03/2016
28.34
 362 28.82 29.25 28.34 100 0 0.0
24/03/2016
28.82
 0 28.82 28.82 28.82 0 0 0
23/03/2016
28.82
 300 28.82 28.82 27.06 100 0 0.0
22/03/2016: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2016
28.82
 1,100 28.70 28.82 28.64 100 0 0.0
21/03/2016
28.70
 8,225 28.64 28.88 28.11 300 100 0.0
18/03/2016
28.64
 18,700 29.00 29.59 27.05 3,100 0 0.1
17/03/2016
29.00
 100 27.81 29.00 29.00 100 0 0.0
16/03/2016
27.81
 104 28.70 28.70 27.81 0 0 0
15/03/2016
28.70
 1,000 28.94 28.94 28.41 200 0 0.0
14/03/2016
28.94
 24,800 26.33 28.94 26.04 227,900 233,600 -0.3
11/03/2016
26.33
 2,036 26.45 26.45 26.28 0 0 0
10/03/2016
26.45
 1,358 26.45 26.57 26.22 100 0 0.0
09/03/2016
26.45
 10 26.45 26.45 26.45 0 0 0
08/03/2016
26.45
 100 26.93 26.93 26.45 0 0 0
07/03/2016
26.93
 1,112 26.10 26.93 26.10 500 0 0.0
04/03/2016
26.10
 1,200 27.10 27.16 25.92 1,000 100 0.0
03/03/2016
27.10
 3,600 27.22 27.22 25.21 2,500 0 0.1
02/03/2016
27.22
 3,100 25.80 27.22 27.16 3,100 0 0.1
01/03/2016
25.80
 1,000 27.10 27.10 25.80 0 0 0
29/02/2016
27.10
 4,100 26.63 27.16 26.63 2,700 300 0.1
26/02/2016
26.63
 1,000 27.16 27.16 26.63 1,000 0 0.0
25/02/2016
27.16
 800 26.69 27.22 26.63 500 0 0.0
24/02/2016
26.69
 300 27.22 27.70 26.69 300 100 0.0
23/02/2016
27.22
 1,100 27.22 27.22 26.63 600 0 0.0
22/02/2016
27.22
 1,000 27.70 27.70 27.22 0 0 0
19/02/2016
27.70
 100 26.99 27.70 27.70 100 0 0.0
18/02/2016
26.99
 0 26.99 26.99 26.99 0 0 0
17/02/2016
26.99
 1,800 26.99 26.99 26.33 1,600 1,600 0.0
16/02/2016
26.99
 3,800 26.99 29.65 26.99 3,600 2,300 0.1
15/02/2016
26.99
 100 27.10 27.10 26.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |