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)
14/07/2015
26.06
 400 26.64 26.64 26.06 0 0 0
13/07/2015
26.64
 4,300 26.06 26.64 24.96 400 300 0.0
10/07/2015
26.06
 2,100 25.48 27.22 25.20 1,600 1,800 -0.0
09/07/2015
25.48
 900 26.06 26.06 25.48 100 0 0.0
08/07/2015
26.06
 500 26.35 26.35 25.48 100 0 0.0
07/07/2015
26.35
 300 26.35 26.35 26.35 0 0 0
06/07/2015
26.35
 600 26.41 26.41 26.35 0 0 0
03/07/2015
26.41
 2,000 26.64 26.64 26.41 1,500 0 0.1
02/07/2015
26.64
 6,400 28.09 28.09 26.64 3,300 5,000 -0.1
01/07/2015
28.09
 0 28.09 28.09 28.09 0 0 0
30/06/2015
28.09
 170 26.64 28.09 28.09 100 0 0.0
29/06/2015
26.64
 300 27.16 27.16 26.64 0 300 -0.0
26/06/2015
27.16
 10 27.16 27.16 27.16 0 0 0
25/06/2015
27.16
 4,600 27.74 27.74 26.41 4,400 2,400 0.1
24/06/2015
27.74
 2,353 26.70 27.74 26.35 1,200 100 0.1
23/06/2015
26.70
 2,000 26.64 26.70 26.70 2,000 2,000 0
22/06/2015
26.64
 700 26.64 26.64 26.64 700 0 0.0
19/06/2015
26.64
 4,900 26.64 26.64 26.64 4,900 4,900 0
18/06/2015
26.64
 10,500 26.59 26.64 26.35 10,400 10,500 -0.0
17/06/2015
26.59
 100 26.64 26.64 26.59 0 0 0
16/06/2015
26.64
 6,400 26.93 26.93 26.64 6,400 300 0.3
15/06/2015
26.93
 6,100 27.22 27.22 26.64 5,000 0 0.2
12/06/2015
27.22
 5,360 28.38 28.38 26.64 5,300 200 0.2
11/06/2015
28.38
 7,900 26.93 28.38 27.22 7,900 5,000 0.1
10/06/2015
26.93
 0 26.93 26.93 26.93 0 0 0
09/06/2015
26.93
 5,000 26.93 26.93 26.93 5,000 5,000 0
08/06/2015
26.93
 20,010 27.22 27.22 26.93 20,000 19,000 0.0
05/06/2015
27.22
 0 27.22 27.22 27.22 0 0 0
04/06/2015
27.22
 0 27.22 27.22 27.22 0 0 0
03/06/2015
27.22
 23,200 27.16 28.96 26.64 23,000 20,500 0.1
02/06/2015
27.16
 8,700 27.16 27.16 26.64 8,000 0 0.4
01/06/2015
27.16
 1,700 27.16 27.16 27.16 1,700 0 0.1
29/05/2015
27.16
 900 27.22 27.22 27.16 900 0 0.0
28/05/2015
27.22
 15,100 27.22 27.22 27.11 15,000 6,400 0.4
27/05/2015
27.22
 3,700 26.64 27.22 27.16 3,700 3,300 0.0
26/05/2015
26.64
 60 26.64 26.64 26.64 0 0 0
25/05/2015
26.64
 2,000 26.93 27.11 26.64 1,800 0 0.1
22/05/2015
26.93
 200 26.76 26.93 26.93 200 200 0
21/05/2015
26.76
 317 26.64 26.76 25.48 200 200 0
20/05/2015
26.64
 3,200 27.22 27.22 24.91 2,800 400 0.1
19/05/2015
27.22
 20 27.22 27.22 27.22 0 0 0
18/05/2015
27.22
 0 27.22 27.22 27.22 0 0 0
15/05/2015
27.22
 0 27.22 27.22 27.22 0 0 0
14/05/2015
27.22
 1,700 27.11 27.22 26.12 1,700 1,600 0.0
13/05/2015
27.11
 1,537 28.67 28.67 27.11 0 0 0
12/05/2015
28.67
 600 27.22 28.67 28.67 600 0 0.0
11/05/2015
27.22
 200 28.09 28.09 26.64 100 0 0.0
08/05/2015
28.09
 0 28.09 28.09 28.09 0 0 0
07/05/2015
28.09
 0 28.09 28.09 28.09 0 0 0
06/05/2015
28.09
 1,600 26.93 28.09 28.09 1,600 1,100 0.0
05/05/2015
26.93
 2,200 27.05 28.96 26.64 1,700 400 0.1
04/05/2015
27.05
 400 27.05 27.05 27.05 400 0 0.0
27/04/2015
27.05
 15 27.05 27.05 27.05 0 0 0
24/04/2015
27.05
 140 26.64 27.05 27.05 0 0 0
23/04/2015
26.64
 6,000 27.05 27.05 26.64 4,100 5,000 -0.0
22/04/2015
27.05
 6,600 26.70 27.16 27.05 2,300 5,000 -0.1
21/04/2015
26.70
 10,250 27.22 27.22 26.12 8,300 3,800 0.2
20/04/2015
27.22
 720 27.16 27.22 26.70 300 100 0.0
17/04/2015
27.16
 10 27.16 27.16 27.16 0 0 0
16/04/2015
27.16
 0 27.16 27.16 27.16 0 0 0
15/04/2015
27.16
 100 27.22 27.22 27.16 0 0 0
14/04/2015
27.22
 2,400 27.69 27.80 26.64 2,400 0 0.1
13/04/2015
27.69
 120 27.63 27.69 27.69 0 0 0
10/04/2015
27.63
 100 27.69 27.69 27.63 0 0 0
09/04/2015
27.69
 2,137 27.22 28.67 27.22 2,000 100 0.1
08/04/2015
27.22
 0 27.22 27.22 27.22 0 0 0
07/04/2015
27.22
 100 26.59 27.22 27.22 100 0 0.0
06/04/2015
26.59
 1,253 28.38 28.38 26.59 1,000 0 0.0
03/04/2015
28.38
 2,900 26.59 28.38 26.06 2,900 100 0.1
02/04/2015
26.59
 802 26.64 26.64 25.54 300 0 0.0
01/04/2015
26.64
 1,040 26.64 26.64 26.64 1,040 1,000 0.0
31/03/2015
26.64
 2,200 26.64 26.64 26.64 2,000 2,200 -0.0
30/03/2015
26.64
 3,184 27.69 27.69 26.06 1,800 100 0.1
27/03/2015
27.69
 0 27.69 27.69 27.69 0 0 0
26/03/2015
27.69
 2,800 27.22 27.69 25.48 300 0 0.0
25/03/2015
27.22
 226 27.80 27.80 27.22 0 100 -0.0
24/03/2015
27.80
 262 27.11 27.80 27.51 200 0 0.0
23/03/2015
27.11
 1,710 27.22 27.22 26.64 100 600 -0.0
20/03/2015
27.22
 511 27.80 27.80 27.22 0 400 -0.0
19/03/2015
27.80
 1,672 27.98 27.98 27.80 1,500 0 0.1
18/03/2015
27.98
 20,702 27.80 27.98 27.63 20,200 3,500 0.8
17/03/2015
27.80
 7,400 27.80 27.80 27.74 7,400 0 0.4
16/03/2015
27.80
 16,500 27.74 27.80 27.74 16,500 0 0.8
13/03/2015
27.74
 68 27.74 27.74 27.74 0 0 0
12/03/2015
27.74
 2,100 27.22 27.74 26.64 1,600 0 0.1
11/03/2015
27.22
 3,030 27.51 27.51 27.22 0 0 0
10/03/2015
27.51
 4,177 27.51 27.51 27.51 4,100 800 0.2
09/03/2015
27.51
 1,000 27.69 27.69 27.51 1,000 0 0.0
06/03/2015
27.69
 700 27.69 27.69 27.69 700 0 0.0
05/03/2015
27.69
 100 27.74 27.74 27.69 100 0 0.0
04/03/2015
27.74
 15 27.74 27.74 27.74 0 0 0
03/03/2015
27.74
 12,225 27.28 27.74 27.51 12,200 4,000 0.4
02/03/2015
27.28
 1,300 27.22 27.28 27.28 1,300 0 0.1
27/02/2015
27.22
 2,810 25.48 27.22 25.48 2,800 0 0.1
26/02/2015
25.48
 3,900 24.91 25.48 25.48 1,900 0 0.1
25/02/2015
24.91
 4,344 25.37 25.37 23.81 100 0 0.0
24/02/2015
25.37
 10,700 23.81 25.37 24.62 10,600 10,500 0.0
13/02/2015
23.81
 4,910 24.73 24.91 23.81 4,900 0 0.2
12/02/2015
24.73
 660 24.79 24.79 24.04 200 0 0.0
11/02/2015
24.79
 900 24.91 24.91 24.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |