CTCP Dược phẩm Dược liệu Pharmedic (pmc)

124.90
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
(2026-08-19) 		0.06 0.05% 18,900 -300 0.1
110
161.80
124.90
2 tháng
(2026-07-20) 		-1.02 -0.81% 30,800 -5,200 -0.5
110
161.80
124.90
3 tháng
(2026-06-22) 		-6.04 -4.61% 47,600 -11,000 -1.4
110
161.80
124.90
6 tháng
(2026-03-23) 		-1.71 -1.35% 80,700 -15,700 -2.0
110
167.37
124.90
12 tháng
(2025-09-23) 		25.16 25.22% 337,200 -69,900 -10.6
99.74
181.09
124.90
24 tháng
(2024-09-30) 		51.52 70.21% 934,949 -26,020 -6.0
67.21
181.09
124.90
36 tháng
(2023-10-04) 		73.64 143.68% 1,535,024 -30,123 -6.2
46.84
181.09
124.90
60 tháng
(2021-10-14) 		85.63 218.06% 2,309,523 -573,721 -43.7
38.52
181.09
124.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
43.68
 2,010 43.63 45.03 42.66 1,500 600 0.1
07/09/2017
43.63
 600 42.66 44.17 42.66 600 0 0.0
06/09/2017
42.66
 732 43.20 43.20 41.58 100 100 0
05/09/2017
43.20
 1,200 44.82 44.82 43.20 0 1,200 -0.1
01/09/2017
44.82
 0 44.82 44.82 44.82 0 0 0
31/08/2017
44.82
 1,000 45.30 45.90 44.01 200 800 0.0
30/08/2017
45.30
 23 45.30 45.30 45.30 0 0 0
29/08/2017
45.30
 100 46.11 46.11 45.30 100 0 0.0
28/08/2017
46.11
 1,100 46.98 46.98 46.11 1,100 800 0.0
25/08/2017
46.98
 2,400 45.14 46.98 44.01 2,300 800 0.1
24/08/2017
45.14
 0 45.14 45.14 45.14 0 0 0
23/08/2017
45.14
 1,200 45.25 45.25 43.68 500 900 0.0
22/08/2017
45.25
 0 45.25 45.25 45.25 0 0 0
21/08/2017
45.25
 250 45.63 45.63 45.25 0 0 0
18/08/2017
45.63
 1,000 45.36 45.63 44.55 800 800 0.0
17/08/2017
45.36
 190 45.36 45.36 45.36 100 90 0.0
16/08/2017
45.36
 3,300 46.06 46.06 43.20 2,300 2,300 0.0
15/08/2017
46.06
 446 46.71 46.71 45.63 300 0 0.0
14/08/2017
46.71
 0 46.71 46.71 46.71 0 0 0
11/08/2017
46.71
 1,700 46.65 46.71 45.63 1,700 900 0.1
10/08/2017
46.65
 100 46.76 46.76 46.65 100 0 0.0
09/08/2017
46.76
 1,340 46.98 46.98 45.09 1,200 1,200 0.0
08/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2017
46.98
 403 47.25 47.73 46.98 200 0 0.0
07/08/2017
47.25
 1,100 46.13 47.25 44.74 400 900 0.0
04/08/2017
46.13
 1,500 45.91 46.13 44.79 1,200 900 0.0
03/08/2017
45.91
 3,304 45.27 46.45 44.85 200 1,100 -0.1
02/08/2017
45.27
 100 44.85 45.27 45.27 100 100 0
01/08/2017
44.85
 3,605 48.10 48.10 44.85 100 2,300 -0.2
31/07/2017
48.10
 7,500 48.00 48.10 45.43 6,900 1,300 0.5
28/07/2017
48.00
 1,100 46.34 48.00 45.81 1,100 900 0.0
27/07/2017
46.34
 2,800 45.65 47.46 45.38 2,700 1,700 0.1
26/07/2017
45.65
 2,400 46.71 47.46 45.43 1,700 2,100 0.0
25/07/2017
46.71
 1,900 47.73 48.05 46.71 1,500 1,000 0.0
24/07/2017
47.73
 3,100 47.94 47.94 46.87 3,100 900 0.2
21/07/2017
47.94
 1,000 47.52 47.94 46.87 700 900 0.0
20/07/2017
47.52
 3,580 47.35 47.52 46.18 3,200 800 0.2
19/07/2017
47.35
 2,600 47.89 48.05 46.34 2,100 1,300 0.1
18/07/2017
47.89
 2,400 47.78 48.05 45.97 2,200 100 0.2
17/07/2017
47.78
 0 47.78 47.78 47.78 0 0 0
14/07/2017
47.78
 8,500 47.46 48.05 44.31 7,700 800 0.6
13/07/2017
47.46
 900 48.05 48.05 46.39 500 800 0.0
12/07/2017
48.05
 11,640 47.84 48.05 46.34 11,500 1,800 0.9
11/07/2017
47.84
 4,205 47.41 48.05 46.45 4,200 0 0.4
10/07/2017
47.41
 0 47.41 47.41 47.41 0 0 0
07/07/2017
47.41
 400 48.32 48.32 46.98 200 100 0.0
06/07/2017
48.32
 4,600 49.01 49.06 45.38 3,300 1,900 0.1
05/07/2017
49.01
 6,600 49.65 49.65 45.91 3,600 0 0.3
04/07/2017
49.65
 200 48.05 49.65 49.06 200 100 0.0
03/07/2017
48.05
 3,400 48.53 48.53 47.25 3,300 3,400 0.0
30/06/2017
48.53
 3,725 49.12 50.18 47.52 1,700 100 0.1
29/06/2017
49.12
 2,470 50.34 51.25 48.05 700 100 0.1
28/06/2017
50.34
 3,400 48.00 51.52 49.65 3,400 300 0.3
27/06/2017
48.00
 5,600 50.34 53.39 48.00 2,000 100 0.2
26/06/2017
50.34
 1,400 49.76 54.46 49.92 1,200 1,200 0.0
23/06/2017
49.76
 2,550 49.60 50.66 48.05 2,400 1,600 0.1
22/06/2017
49.60
 4,066 50.18 50.18 48.05 3,900 1,300 0.2
21/06/2017
50.18
 8,559 45.81 50.18 45.38 6,700 100 0.6
20/06/2017
45.81
 9,502 42.71 45.91 42.02 8,400 0 0.7
19/06/2017
42.71
 2,570 43.78 43.78 42.66 1,800 0 0.1
16/06/2017
43.78
 900 43.78 44.85 41.96 300 600 0.0
15/06/2017
43.78
 608 43.78 48.05 43.24 400 0 0.0
14/06/2017
43.78
 12,531 42.71 46.87 42.18 11,100 0 0.9
13/06/2017
42.71
 2,239 42.71 45.38 41.64 2,000 1,100 0.1
12/06/2017
42.71
 7,700 42.71 46.45 41.11 6,500 0 0.5
09/06/2017
42.71
 2,826 42.71 46.71 41.64 2,400 100 0.2
08/06/2017
42.71
 2,670 42.66 46.87 42.66 1,300 0 0.1
07/06/2017
42.66
 7,400 42.18 42.71 41.64 7,400 0 0.6
06/06/2017
42.18
 0 42.18 42.18 42.18 0 0 0
05/06/2017
42.18
 400 42.18 42.60 40.36 400 0 0.0
02/06/2017
42.18
 513 42.18 42.71 42.18 200 0 0.0
01/06/2017
42.18
 4,618 42.71 45.38 41.11 2,700 0 0.2
31/05/2017
42.71
 1,457 42.71 42.87 40.15 400 0 0.0
30/05/2017
42.71
 1,083 42.71 44.79 40.31 600 0 0.0
29/05/2017
42.71
 330 44.31 45.86 42.71 300 0 0.0
26/05/2017
44.31
 3,110 42.71 46.98 43.78 700 0 0.1
25/05/2017
42.71
 2,446 38.92 42.71 38.97 2,400 0 0.2
24/05/2017
38.92
 4,600 39.45 40.04 38.71 3,200 500 0.2
23/05/2017
39.45
 1,463 38.97 39.77 38.97 1,100 0 0.1
22/05/2017
38.97
 7,246 39.77 39.77 38.71 6,900 2,800 0.3
19/05/2017
39.77
 9,046 38.97 39.77 37.42 4,600 4,500 0.0
18/05/2017
38.97
 8,800 38.87 39.45 38.87 2,400 5,000 -0.2
17/05/2017
38.87
 1,623 38.71 38.87 38.60 800 0 0.1
16/05/2017
38.71
 3,420 38.60 38.71 38.60 2,000 1,100 0.1
15/05/2017
38.60
 4,337 38.87 39.29 37.91 3,300 2,000 0.1
12/05/2017
38.87
 1,192 38.92 39.40 38.07 300 800 0.0
11/05/2017
38.92
 0 38.92 38.92 38.92 0 0 0
10/05/2017
38.92
 3,110 38.65 39.45 37.91 2,200 0 0.2
09/05/2017
38.65
 2,992 39.45 39.45 38.44 2,200 0 0.2
08/05/2017
39.45
 2,500 39.45 39.45 38.44 2,500 1,200 0.1
05/05/2017
39.45
 1,900 38.97 39.45 38.97 1,900 0 0.1
04/05/2017
38.97
 3,037 39.45 39.45 37.91 500 0 0.0
03/05/2017
39.45
 1,408 39.88 39.88 38.71 1,200 1,000 0.0
28/04/2017
39.88
 896 39.51 39.88 38.97 600 784 0.0
27/04/2017
39.51
 1,632 39.61 39.99 38.44 900 0 0.1
26/04/2017
39.61
 5,600 39.45 39.99 38.60 200 0 0.0
25/04/2017
39.45
 580 39.51 39.99 39.45 480 0 0.0
24/04/2017
39.51
 1,632 39.51 39.51 38.44 1,500 0 0.1
21/04/2017
39.51
 2,120 39.83 39.83 38.97 2,100 0 0.2
20/04/2017
39.83
 5,318 40.04 40.04 38.07 4,700 4,800 0.0
19/04/2017
40.04
 68 40.04 40.04 40.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc