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)
18/04/2017
40.04
 1,720 40.57 40.57 37.37 1,400 0 0.1
17/04/2017
40.57
 6,250 41.11 41.11 38.44 4,700 100 0.3
14/04/2017
41.11
 184 39.99 41.11 41.11 100 100 0
13/04/2017
39.99
 900 39.99 41.11 39.51 800 100 0.1
12/04/2017
39.99
 1,600 40.04 41.64 38.97 1,300 0 0.1
11/04/2017
40.04
 100 41.59 41.59 40.04 0 0 0
10/04/2017
41.59
 200 40.04 41.59 41.06 200 0 0.0
07/04/2017
40.04
 900 40.52 41.11 40.04 900 0 0.1
05/04/2017
40.52
 800 40.52 41.11 38.97 700 100 0.0
04/04/2017
40.52
 1,048 40.52 42.71 38.97 1,000 300 0.1
03/04/2017
40.52
 800 41.06 41.06 39.51 500 0 0.0
31/03/2017
41.06
 7,000 39.24 41.11 37.91 6,700 700 0.4
30/03/2017
39.24
 1,702 38.81 39.45 38.17 1,200 0 0.1
29/03/2017
38.81
 1,124 38.81 38.81 37.37 700 900 0.0
28/03/2017
38.81
 800 39.24 39.24 37.91 400 100 0.0
27/03/2017
39.24
 3,147 39.45 41.11 38.17 800 200 0.0
24/03/2017
39.45
 1,344 39.45 40.04 38.17 1,100 0 0.1
23/03/2017
39.45
 3,202 39.45 41.11 38.49 3,100 100 0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017
39.45
 647 39.03 39.45 38.44 500 0 0.0
21/03/2017
39.03
 905 39.18 39.76 39.03 600 0 0.0
20/03/2017
39.18
 2,369 40.34 40.34 37.19 1,800 0 0.1
17/03/2017
40.34
 4 40.34 40.34 40.34 0 0 0
16/03/2017
40.34
 310 40.34 40.34 40.34 300 0 0.0
15/03/2017
40.34
 505 37.19 40.34 38.50 500 0 0.0
14/03/2017
37.19
 1,800 38.76 39.81 37.19 200 0 0.0
13/03/2017
38.76
 6,150 38.76 41.91 36.93 1,300 2,650 -0.1
10/03/2017
38.76
 0 38.76 38.76 38.76 0 0 0
09/03/2017
38.76
 4,810 38.76 38.76 36.93 3,300 1,100 0.2
08/03/2017
38.76
 3,400 36.98 38.76 36.67 3,400 100 0.2
07/03/2017
36.98
 4,200 37.72 37.72 36.15 2,700 0 0.2
06/03/2017
37.72
 3,010 38.76 38.76 36.56 1,700 1,000 0.1
03/03/2017
38.76
 2,200 36.56 38.76 36.30 1,200 1,600 0.0
02/03/2017
36.56
 5,756 36.62 36.67 35.88 4,300 4,300 0.0
01/03/2017
36.62
 5,650 36.56 36.62 36.35 4,600 0 0.3
28/02/2017
36.56
 3,501 36.62 36.67 35.62 1,100 100 0.1
27/02/2017
36.62
 4,103 36.15 36.62 35.88 1,100 0 0.1
24/02/2017
36.15
 4,346 35.99 36.62 35.62 3,000 1,500 0.1
23/02/2017
35.99
 4,313 35.62 35.99 35.62 4,200 0 0.3
22/02/2017
35.62
 4,150 35.20 35.62 34.57 3,150 1,000 0.1
21/02/2017
35.20
 2,528 36.15 36.15 34.84 200 0 0.0
20/02/2017
36.15
 1,270 35.83 36.15 35.62 1,200 0 0.1
17/02/2017
35.83
 203 35.62 36.15 35.83 200 0 0.0
16/02/2017
35.62
 2,600 35.83 35.88 35.62 2,600 1,600 0.1
15/02/2017
35.83
 1,500 35.46 36.09 35.10 1,000 0 0.1
14/02/2017
35.46
 1,181 35.52 35.52 35.10 800 0 0.1
13/02/2017
35.52
 1,900 35.36 35.52 35.10 100 0 0.0
10/02/2017
35.36
 700 35.52 35.52 35.10 0 0 0
09/02/2017
35.52
 600 35.52 36.15 35.52 100 400 0.0
08/02/2017
35.52
 2,300 35.62 35.62 35.52 100 0 0.0
07/02/2017
35.62
 0 35.62 35.62 35.62 0 0 0
06/02/2017
35.62
 4,513 36.15 36.15 35.62 4,100 700 0.2
03/02/2017
36.15
 10 36.15 36.15 36.15 0 0 0
02/02/2017
36.15
 1,800 36.67 36.67 35.62 1,300 0 0.1
25/01/2017
36.67
 130 35.57 36.67 36.67 100 0 0.0
24/01/2017
35.57
 2,700 34.78 36.67 34.63 300 0 0.0
23/01/2017
34.78
 800 35.52 35.52 34.78 0 0 0
20/01/2017
35.52
 1,900 35.52 35.52 34.94 1,500 0 0.1
19/01/2017
35.52
 0 35.52 35.52 35.52 0 0 0
18/01/2017
35.52
 375 35.62 35.88 35.52 200 0 0.0
17/01/2017
35.62
 1,800 35.88 35.88 35.62 1,800 0 0.1
16/01/2017
35.88
 1,000 35.52 36.09 35.88 1,000 0 0.1
13/01/2017
35.52
 3,325 35.62 35.62 34.05 1,200 2,000 0.0
12/01/2017
35.62
 2,400 35.94 35.94 34.57 200 0 0.0
11/01/2017
35.94
 255 35.88 35.94 35.94 200 0 0.0
10/01/2017
35.88
 1,500 35.10 36.35 34.31 300 700 0.0
09/01/2017
35.10
 4,800 35.57 37.30 35.10 500 4,600 -0.3
06/01/2017
35.57
 3,800 35.62 36.62 35.57 100 2,000 -0.1
05/01/2017
35.62
 1,500 36.09 39.29 35.62 800 0 0.1
04/01/2017
36.09
 2,115 36.09 37.66 36.09 2,000 0 0.1
03/01/2017
36.09
 17 36.09 36.09 36.09 0 0 0
30/12/2016
36.09
 36 36.09 36.09 36.09 0 0 0
29/12/2016
36.09
 500 36.15 36.62 35.05 400 200 0.0
28/12/2016
36.15
 2,740 35.94 36.15 35.62 2,700 400 0.2
27/12/2016
35.94
 531 36.09 36.09 35.62 410 0 0.0
26/12/2016
36.09
 3,450 36.09 37.45 35.20 1,900 1,800 0.0
23/12/2016
36.09
 500 36.67 36.67 35.99 300 100 0.0
22/12/2016
36.67
 100 36.15 36.67 36.67 100 100 0
21/12/2016
36.15
 1,600 36.35 37.61 36.15 300 0 0.0
20/12/2016
36.35
 700 37.72 37.72 35.62 0 0 0
19/12/2016
37.72
 100 36.62 37.72 37.72 100 0 0.0
16/12/2016
36.62
 1,000 36.98 37.72 35.67 400 100 0.0
15/12/2016
36.98
 610 36.93 36.98 35.62 100 0 0.0
14/12/2016
36.93
 368 36.88 36.93 36.88 0 0 0
13/12/2016
36.88
 1,200 36.98 36.98 36.67 20,500 20,000 0.0
12/12/2016
36.98
 10 36.98 36.98 36.98 55,400 0 3.9
09/12/2016
36.98
 2,716 37.19 38.24 34.15 2,300 1,900 0.0
08/12/2016
37.19
 0 37.19 37.19 37.19 0 0 0
07/12/2016
37.19
 3,510 37.61 37.61 37.19 3,500 1,200 0.2
06/12/2016
37.61
 5,700 36.93 38.19 36.67 5,700 1,100 0.3
05/12/2016
36.93
 300 36.98 36.98 36.93 300 0 0.0
02/12/2016
36.98
 5,650 37.14 37.14 35.62 5,300 0 0.4
01/12/2016
37.14
 7,000 37.61 37.61 35.62 3,400 100 0.2
30/11/2016
37.61
 5,100 37.72 37.72 36.67 5,100 1,700 0.2
29/11/2016
37.72
 100 36.67 37.72 37.72 100 0 0.0
28/11/2016
36.67
 3,200 37.82 37.82 35.62 2,700 0 0.2
25/11/2016
37.82
 8,320 37.98 38.45 35.88 6,900 1,300 0.4
24/11/2016
37.98
 500 38.24 38.24 36.67 200 100 0.0
23/11/2016
38.24
 200 38.66 39.13 38.24 200 100 0.0
22/11/2016
38.66
 20 38.66 38.66 38.66 0 20 0.0
21/11/2016
38.66
 3,400 38.76 38.76 34.89 200 200 0.0

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