CTCP Dược phẩm Dược liệu Pharmedic (pmc)

108.20
0.10
(0.09%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |