CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89.70
0.70
(0.79%)
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
(2024-08-21) 		3.67 4.26% 6,200 -386 -0.0
84
92.46
89.70
2 tháng
(2024-07-22) 		-5.73 -6% 22,000 -3,386 -0.3
83.07
96.91
89.70
3 tháng
(2024-06-24) 		2.68 3.08% 35,400 614 0.1
79.21
96.91
89.70
6 tháng
(2024-03-25) 		12.43 16.09% 129,800 26,697 2.3
74.44
96.91
89.70
12 tháng
(2023-09-26) 		27.06 43.21% 591,600 -3 0.2
59.75
96.91
89.70
24 tháng
(2022-10-03) 		37.97 73.41% 1,110,336 -227,807 -16.4
46.68
96.91
89.70
36 tháng
(2021-10-06) 		43.03 92.19% 1,407,174 -579,101 -39.6
45.56
96.91
89.70
60 tháng
(2019-10-17) 		47.02 110.19% 2,978,295 -1,087,452 -70.8
26.59
96.91
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
25.45
 0 25.45 25.45 25.45 0 0 0
01/12/2015
25.45
 1,600 25.62 26.51 25.15 1,000 0 0.0
30/11/2015
25.62
 100 25.45 25.62 25.62 100 0 0.0
27/11/2015
25.45
 700 25.98 26.63 24.68 600 0 0.0
26/11/2015
25.98
 200 25.98 25.98 25.98 200 0 0.0
25/11/2015
25.98
 0 25.98 25.98 25.98 0 0 0
24/11/2015
25.98
 0 25.98 25.98 25.98 0 0 0
23/11/2015
25.98
 2,100 26.22 26.22 25.45 100 0 0.0
20/11/2015
26.22
 200 25.98 26.22 26.04 200 0 0.0
19/11/2015
25.98
 0 25.98 25.98 25.98 0 0 0
18/11/2015
25.98
 400 25.80 25.98 25.98 400 0 0.0
17/11/2015
25.80
 4,400 25.45 25.80 25.45 4,400 0 0.2
16/11/2015
25.45
 4,600 24.91 26.57 23.67 200 1,500 -0.1
13/11/2015
24.91
 6,219 24.56 26.39 24.91 400 0 0.0
12/11/2015
24.56
 2,308 26.57 26.57 24.56 2,000 800 0.1
11/11/2015
26.57
 0 26.57 26.57 26.57 0 0 0
10/11/2015
26.57
 10 26.57 26.57 26.57 0 0 0
09/11/2015
26.57
 0 26.57 26.57 26.57 0 0 0
06/11/2015
26.57
 1,500 25.68 26.57 25.39 1,500 100 0.1
05/11/2015
25.68
 0 25.68 25.68 25.68 0 0 0
04/11/2015
25.68
 2,100 24.86 26.04 24.09 2,000 0 0.1
03/11/2015
24.86
 616 23.67 24.86 24.56 600 100 0.0
02/11/2015
23.67
 1,768 24.56 25.45 23.67 400 0 0.0
30/10/2015
24.56
 300 25.03 26.63 24.56 100 0 0.0
29/10/2015
25.03
 500 25.15 25.15 25.03 500 0 0.0
28/10/2015
25.15
 500 25.74 25.74 23.85 400 0 0.0
27/10/2015
25.74
 0 25.74 25.74 25.74 0 0 0
26/10/2015
25.74
 48 25.74 25.74 25.74 0 0 0
23/10/2015
25.74
 400 26.04 26.04 25.74 400 0 0.0
22/10/2015
26.04
 108 25.45 26.04 26.04 100 0 0.0
21/10/2015
25.45
 6,011 24.15 25.45 24.09 2,000 0 0.1
20/10/2015
24.15
 3,100 23.67 24.15 23.67 100 0 0.0
19/10/2015
23.67
 1,200 23.38 24.38 23.38 100 0 0.0
16/10/2015
23.38
 5,900 24.20 24.20 23.32 100 0 0.0
15/10/2015
24.20
 500 24.26 24.26 24.20 0 0 0
14/10/2015
24.26
 400 24.44 24.44 24.26 100 0 0.0
13/10/2015
24.44
 1,400 24.20 24.44 23.67 400 0 0.0
12/10/2015
24.20
 200 24.20 24.20 24.20 0 0 0
09/10/2015
24.20
 4,000 23.14 24.20 23.14 2,300 3,900 -0.1
08/10/2015
23.14
 5,900 24.15 24.15 23.14 2,500 2,500 0
07/10/2015
24.15
 17,900 24.80 24.80 23.97 9,100 14,900 -0.2
06/10/2015
24.80
 16,244 26.28 26.28 24.09 3,100 14,100 -0.4
05/10/2015
26.28
 10,010 24.50 26.28 23.97 5,400 9,300 -0.2
02/10/2015
24.50
 11,335 26.63 26.63 23.97 4,800 10,400 -0.2
01/10/2015
26.63
 0 26.63 26.63 26.63 0 0 0
30/09/2015
26.63
 838 25.39 26.63 25.15 800 0 0.0
29/09/2015
25.39
 73 25.39 25.39 25.39 0 0 0
28/09/2015
25.39
 0 25.39 25.39 25.39 0 0 0
25/09/2015
25.39
 48 25.39 25.39 25.39 0 0 0
24/09/2015
25.39
 1,200 25.45 25.45 23.67 400 0 0.0
23/09/2015
25.45
 0 25.45 25.45 25.45 0 0 0
22/09/2015
25.45
 0 25.45 25.45 25.45 0 0 0
21/09/2015
25.45
 1,700 25.98 25.98 23.97 1,500 600 0.0
18/09/2015
25.98
 205 24.68 25.98 24.26 100 0 0.0
17/09/2015
24.68
 0 24.68 24.68 24.68 0 0 0
16/09/2015
24.68
 1,408 24.91 24.91 23.14 1,300 1,300 0.0
15/09/2015
24.91
 200 25.33 25.33 24.86 100 0 0.0
14/09/2015
25.33
 10,300 25.45 25.45 22.90 10,100 10,200 -0.0
11/09/2015
25.45
 200 25.74 25.74 25.45 0 200 -0.0
10/09/2015
25.74
 2,500 25.45 25.74 24.44 200 0 0.0
09/09/2015
25.45
 200 25.15 25.45 25.45 200 0 0.0
08/09/2015
25.15
 400 24.74 25.15 25.15 400 0 0.0
07/09/2015
24.74
 200 25.51 25.51 24.74 200 0 0.0
04/09/2015
25.51
 0 25.51 25.51 25.51 0 0 0
03/09/2015
25.51
 0 25.51 25.51 25.51 0 0 0
01/09/2015
25.51
 0 25.51 25.51 25.51 0 0 0
31/08/2015
25.51
 0 25.51 25.51 25.51 0 0 0
28/08/2015
25.51
 0 25.51 25.51 25.51 0 0 0
27/08/2015
25.51
 0 25.51 25.51 25.51 0 0 0
26/08/2015
25.51
 100 24.86 25.51 25.51 100 0 0.0
25/08/2015
24.86
 300 25.68 25.68 24.86 0 300 -0.0
24/08/2015
25.68
 3,600 27.46 27.46 24.86 3,300 3,300 0
21/08/2015
27.46
 2,000 26.04 27.46 24.26 600 0 0.0
20/08/2015
26.04
 0 26.04 26.04 26.04 0 0 0
19/08/2015
26.04
 0 26.04 26.04 26.04 0 0 0
18/08/2015
26.04
 1,500 25.98 26.04 26.04 1,500 1,500 0
17/08/2015
25.98
 200 25.98 25.98 24.91 100 0 0.0
14/08/2015
25.98
 0 25.98 25.98 25.98 0 0 0
13/08/2015
25.98
 1,900 27.81 27.81 25.45 500 1,000 -0.0
12/08/2015
27.81
 4,200 25.74 27.81 25.45 3,700 3,100 0.0
11/08/2015
25.74
 0 25.74 25.74 25.74 0 0 0
10/08/2015
25.74
 10,000 27.22 27.22 25.74 8,200 2,900 0.2
07/08/2015
27.22
 2,000 27.22 27.22 27.22 2,000 2,000 0
06/08/2015
27.22
 0 27.22 27.22 27.22 0 0 0
05/08/2015
27.22
 0 27.22 27.22 27.22 0 0 0
04/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2015
27.22
 2,000 27.22 27.22 27.22 0 0 0
03/08/2015
27.22
 0 27.22 27.22 27.22 0 0 0
31/07/2015
27.22
 0 27.22 27.22 27.22 0 0 0
30/07/2015
27.22
 3,000 26.06 27.22 27.22 3,000 2,500 0.0
29/07/2015
26.06
 700 27.05 27.05 26.06 0 0 0
28/07/2015
27.05
 2,800 26.64 27.05 25.54 100 0 0.0
27/07/2015
26.64
 100 27.05 27.05 26.64 0 0 0
24/07/2015
27.05
 1,600 26.59 27.05 26.59 1,600 0 0.1
23/07/2015
26.59
 964 26.47 26.59 25.48 700 0 0.0
22/07/2015
26.47
 900 26.59 26.59 26.06 900 0 0.0
21/07/2015
26.59
 0 26.59 26.59 26.59 0 0 0
20/07/2015
26.59
 100 25.20 26.59 26.59 100 0 0.0
17/07/2015
25.20
 3,100 26.06 27.16 25.20 3,100 0 0.1
16/07/2015
26.06
 200 25.48 26.06 26.06 100 0 0.0
15/07/2015
25.48
 300 26.06 26.06 25.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |