CTCP Dược phẩm Dược liệu Pharmedic (pmc)

162
-15
(-8.47%)
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
(2025-11-17) 		7.77 4.59% 41,900 -22,100 -4.1
169.10
185.93
177
2 tháng
(2025-10-20) 		60.07 51.37% 151,400 -31,900 -5.7
116.73
185.93
177
3 tháng
(2025-09-18) 		72.60 69.54% 235,200 -49,000 -7.7
102.41
185.93
177
6 tháng
(2025-06-20) 		70.48 66.16% 354,000 -52,100 -8.0
96.16
185.93
177
12 tháng
(2024-12-23) 		67.33 61.39% 644,856 -31,275 -5.8
94.26
185.93
177
24 tháng
(2023-12-28) 		107.79 155.76% 980,991 -12,478 -4.8
62.29
185.93
177
36 tháng
(2023-01-03) 		122.39 224.13% 1,863,952 -267,382 -23.5
43.38
185.93
177
60 tháng
(2021-01-12) 		138.13 355.34% 2,886,465 -737,362 -54.9
36.49
185.93
177
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2017
46.87
 2,400 47.96 48.73 46.65 1,700 2,100 -0.0
25/07/2017
47.96
 1,900 49.01 49.33 47.96 1,500 1,000 0.0
24/07/2017
49.01
 3,100 49.23 49.23 48.13 3,100 900 0.2
21/07/2017
49.23
 1,000 48.79 49.23 48.13 700 900 -0.0
20/07/2017
48.79
 3,580 48.62 48.79 47.42 3,200 800 0.2
19/07/2017
48.62
 2,600 49.17 49.33 47.58 2,100 1,300 0.1
18/07/2017
49.17
 2,400 49.06 49.33 47.20 2,200 100 0.2
17/07/2017
49.06
 0 49.06 49.06 49.06 0 0 0
14/07/2017
49.06
 8,500 48.73 49.33 45.50 7,700 800 0.6
13/07/2017
48.73
 900 49.33 49.33 47.64 500 800 -0.0
12/07/2017
49.33
 11,640 49.12 49.33 47.58 11,500 1,800 0.9
11/07/2017
49.12
 4,205 48.68 49.33 47.69 4,200 0 0.4
10/07/2017
48.68
 0 48.68 48.68 48.68 0 0 0
07/07/2017
48.68
 400 49.61 49.61 48.24 200 100 0.0
06/07/2017
49.61
 4,600 50.32 50.38 46.59 3,300 1,900 0.1
05/07/2017
50.32
 6,600 50.98 50.98 47.14 3,600 0 0.3
04/07/2017
50.98
 200 49.33 50.98 50.38 200 100 0.0
03/07/2017
49.33
 3,400 49.83 49.83 48.51 3,300 3,400 -0.0
30/06/2017
49.83
 3,725 50.43 51.53 48.79 1,700 100 0.1
29/06/2017
50.43
 2,470 51.69 52.62 49.33 700 100 0.1
28/06/2017
51.69
 3,400 49.28 52.90 50.98 3,400 300 0.3
27/06/2017
49.28
 5,600 51.69 54.82 49.28 2,000 100 0.2
26/06/2017
51.69
 1,400 51.09 55.91 51.25 1,200 1,200 0.0
23/06/2017
51.09
 2,550 50.92 52.02 49.33 2,400 1,600 0.1
22/06/2017
50.92
 4,066 51.53 51.53 49.33 3,900 1,300 0.2
21/06/2017
51.53
 8,559 47.03 51.53 46.59 6,700 100 0.6
20/06/2017
47.03
 9,502 43.85 47.14 43.14 8,400 0 0.7
19/06/2017
43.85
 2,570 44.95 44.95 43.80 1,800 0 0.1
16/06/2017
44.95
 900 44.95 46.05 43.09 300 600 -0.0
15/06/2017
44.95
 608 44.95 49.33 44.40 400 0 0.0
14/06/2017
44.95
 12,531 43.85 48.13 43.30 11,100 0 0.9
13/06/2017
43.85
 2,239 43.85 46.59 42.76 2,000 1,100 0.1
12/06/2017
43.85
 7,700 43.85 47.69 42.21 6,500 0 0.5
09/06/2017
43.85
 2,826 43.85 47.96 42.76 2,400 100 0.2
08/06/2017
43.85
 2,670 43.80 48.13 43.80 1,300 0 0.1
07/06/2017
43.80
 7,400 43.30 43.85 42.76 7,400 0 0.6
06/06/2017
43.30
 0 43.30 43.30 43.30 0 0 0
05/06/2017
43.30
 400 43.30 43.74 41.44 400 0 0.0
02/06/2017
43.30
 513 43.30 43.85 43.30 200 0 0.0
01/06/2017
43.30
 4,618 43.85 46.59 42.21 2,700 0 0.2
31/05/2017
43.85
 1,457 43.85 44.02 41.22 400 0 0.0
30/05/2017
43.85
 1,083 43.85 45.99 41.39 600 0 0.0
29/05/2017
43.85
 330 45.50 47.09 43.85 300 0 0.0
26/05/2017
45.50
 3,110 43.85 48.24 44.95 700 0 0.1
25/05/2017
43.85
 2,446 39.96 43.85 40.02 2,400 0 0.2
24/05/2017
39.96
 4,600 40.51 41.11 39.74 3,200 500 0.2
23/05/2017
40.51
 1,463 40.02 40.84 40.02 1,100 0 0.1
22/05/2017
40.02
 7,246 40.84 40.84 39.74 6,900 2,800 0.3
19/05/2017
40.84
 9,046 40.02 40.84 38.43 4,600 4,500 0.0
18/05/2017
40.02
 8,800 39.91 40.51 39.91 2,400 5,000 -0.2
17/05/2017
39.91
 1,623 39.74 39.91 39.63 800 0 0.1
16/05/2017
39.74
 3,420 39.63 39.74 39.63 2,000 1,100 0.1
15/05/2017
39.63
 4,337 39.91 40.34 38.92 3,300 2,000 0.1
12/05/2017
39.91
 1,192 39.96 40.45 39.08 300 800 -0.0
11/05/2017
39.96
 0 39.96 39.96 39.96 0 0 0
10/05/2017
39.96
 3,110 39.69 40.51 38.92 2,200 0 0.2
09/05/2017
39.69
 2,992 40.51 40.51 39.47 2,200 0 0.2
08/05/2017
40.51
 2,500 40.51 40.51 39.47 2,500 1,200 0.1
05/05/2017
40.51
 1,900 40.02 40.51 40.02 1,900 0 0.1
04/05/2017
40.02
 3,037 40.51 40.51 38.92 500 0 0.0
03/05/2017
40.51
 1,408 40.95 40.95 39.74 1,200 1,000 0.0
28/04/2017
40.95
 896 40.56 40.95 40.02 600 784 -0.0
27/04/2017
40.56
 1,632 40.67 41.06 39.47 900 0 0.1
26/04/2017
40.67
 5,600 40.51 41.06 39.63 200 0 0.0
25/04/2017
40.51
 580 40.56 41.06 40.51 480 0 0.0
24/04/2017
40.56
 1,632 40.56 40.56 39.47 1,500 0 0.1
21/04/2017
40.56
 2,120 40.89 40.89 40.02 2,100 0 0.2
20/04/2017
40.89
 5,318 41.11 41.11 39.08 4,700 4,800 -0.0
19/04/2017
41.11
 68 41.11 41.11 41.11 0 0 0
18/04/2017
41.11
 1,720 41.66 41.66 38.37 1,400 0 0.1
17/04/2017
41.66
 6,250 42.21 42.21 39.47 4,700 100 0.3
14/04/2017
42.21
 184 41.06 42.21 42.21 100 100 0
13/04/2017
41.06
 900 41.06 42.21 40.56 800 100 0.1
12/04/2017
41.06
 1,600 41.11 42.76 40.02 1,300 0 0.1
11/04/2017
41.11
 100 42.70 42.70 41.11 0 0 0
10/04/2017
42.70
 200 41.11 42.70 42.15 200 0 0.0
07/04/2017
41.11
 900 41.61 42.21 41.11 900 0 0.1
05/04/2017
41.61
 800 41.61 42.21 40.02 700 100 0.0
04/04/2017
41.61
 1,048 41.61 43.85 40.02 1,000 300 0.1
03/04/2017
41.61
 800 42.15 42.15 40.56 500 0 0.0
31/03/2017
42.15
 7,000 40.29 42.21 38.92 6,700 700 0.4
30/03/2017
40.29
 1,702 39.85 40.51 39.19 1,200 0 0.1
29/03/2017
39.85
 1,124 39.85 39.85 38.37 700 900 -0.0
28/03/2017
39.85
 800 40.29 40.29 38.92 400 100 0.0
27/03/2017
40.29
 3,147 40.51 42.21 39.19 800 200 0.0
24/03/2017
40.51
 1,344 40.51 41.11 39.19 1,100 0 0.1
23/03/2017
40.51
 3,202 40.51 42.21 39.52 3,100 100 0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017
40.51
 647 40.07 40.51 39.47 500 0 0.0
21/03/2017
40.07
 905 40.23 40.82 40.07 600 0 0.0
20/03/2017
40.23
 2,369 41.42 41.42 38.19 1,800 0 0.1
17/03/2017
41.42
 4 41.42 41.42 41.42 0 0 0
16/03/2017
41.42
 310 41.42 41.42 41.42 300 0 0.0
15/03/2017
41.42
 505 38.19 41.42 39.53 500 0 0.0
14/03/2017
38.19
 1,800 39.80 40.88 38.19 200 0 0.0
13/03/2017
39.80
 6,150 39.80 43.03 37.92 1,300 2,650 -0.1
10/03/2017
39.80
 0 39.80 39.80 39.80 0 0 0
09/03/2017
39.80
 4,810 39.80 39.80 37.92 3,300 1,100 0.2
08/03/2017
39.80
 3,400 37.97 39.80 37.65 3,400 100 0.2
07/03/2017
37.97
 4,200 38.73 38.73 37.11 2,700 0 0.2
06/03/2017
38.73
 3,010 39.80 39.80 37.54 1,700 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |