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)
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
10/02/2015
24.91
 1 24.91 24.91 24.91 0 0 0
09/02/2015
24.91
 0 24.91 24.91 24.91 0 0 0
06/02/2015
24.91
 2,100 24.62 24.91 23.46 100 0 0.0
05/02/2015
24.62
 3,530 25.20 25.20 23.17 900 0 0.0
04/02/2015
25.20
 1,200 25.66 25.66 23.98 100 0 0.0
03/02/2015
25.66
 0 25.66 25.66 25.66 0 0 0
02/02/2015
25.66
 200 25.66 25.66 25.66 0 0 0
30/01/2015
25.66
 0 25.66 25.66 25.66 0 0 0
29/01/2015
25.66
 1,000 25.66 25.66 25.66 1,000 0 0.0
28/01/2015
25.66
 725 25.77 25.77 25.66 0 0 0
27/01/2015
25.77
 5,400 25.77 25.77 25.77 5,300 0 0.2
26/01/2015: Cổ tức tiền mặt tỉ lệ: 14%
26/01/2015
25.77
 2,043 25.54 25.77 25.77 0 0 0
23/01/2015
25.54
 3,600 25.54 25.54 25.54 2,800 0 0.1
22/01/2015
25.54
 3,330 26.39 26.39 25.54 900 0 0.0
21/01/2015
26.39
 7,000 24.70 26.39 24.42 2,000 0 0.1
20/01/2015
24.70
 2,000 24.70 24.70 24.70 0 0 0
19/01/2015
24.70
 1,100 24.70 24.70 24.14 100 0 0.0
16/01/2015
24.70
 2,900 24.70 24.70 24.14 100 0 0.0
15/01/2015
24.70
 200 24.64 24.70 24.70 0 0 0
14/01/2015
24.64
 2,600 24.70 24.70 24.64 2,600 0 0.1
13/01/2015
24.70
 0 24.70 24.70 24.70 0 0 0
12/01/2015
24.70
 11,600 24.70 24.87 24.14 2,000 0 0.1
09/01/2015
24.70
 96 24.70 24.70 24.70 0 0 0
08/01/2015
24.70
 17 24.70 24.70 24.70 0 0 0
07/01/2015
24.70
 15,900 24.98 25.26 24.70 700 0 0.0
06/01/2015
24.98
 2,150 24.98 24.98 24.93 0 1,000 -0.0
05/01/2015
24.98
 0 24.98 24.98 24.98 0 0 0
31/12/2014
24.98
 1,200 24.98 24.98 24.25 100 0 0.0
30/12/2014
24.98
 2,220 24.98 24.98 24.42 0 0 0
29/12/2014
24.98
 2,000 24.70 24.98 24.98 0 0 0
26/12/2014
24.70
 200 24.98 24.98 24.70 0 0 0
25/12/2014
24.98
 2,400 25.21 25.21 24.98 1,900 0 0.1
24/12/2014
25.21
 1,900 25.49 25.49 25.21 0 0 0
23/12/2014
25.49
 30 25.49 25.49 25.49 0 0 0
22/12/2014
25.49
 6,511 25.49 25.49 23.69 1,100 900 0.0
19/12/2014
25.49
 820 25.26 25.49 25.49 0 0 0
18/12/2014
25.26
 1,100 25.54 25.54 23.63 700 0 0.0
17/12/2014
25.54
 4,000 25.54 25.54 24.48 700 0 0.0
16/12/2014
25.54
 10 25.54 25.54 25.54 0 0 0
15/12/2014
25.54
 11,951 24.98 25.54 23.58 2,700 11,100 -0.4
12/12/2014
24.98
 200 25.82 25.82 24.98 100 0 0.0
11/12/2014
25.82
 7,622 26.10 26.10 24.98 5,100 7,400 -0.1
10/12/2014
26.10
 12,620 25.82 26.10 24.70 800 9,600 -0.4
09/12/2014
25.82
 6,900 26.95 26.95 25.82 5,100 6,000 -0.0
08/12/2014
26.95
 300 26.95 26.95 26.95 0 0 0
05/12/2014
26.95
 548 26.95 26.95 26.95 400 500 -0.0
04/12/2014
26.95
 6,700 26.39 26.95 26.39 6,700 100 0.3
03/12/2014
26.39
 9,271 26.95 26.95 26.39 5,500 0 0.3
02/12/2014
26.95
 2,600 27.51 27.51 26.39 2,100 0 0.1
01/12/2014
27.51
 1,100 27.79 27.79 27.51 1,000 0 0.0
28/11/2014
27.79
 0 27.79 27.79 27.79 0 0 0
27/11/2014
27.79
 0 27.79 27.79 27.79 0 0 0
26/11/2014
27.79
 3,200 27.51 27.96 26.39 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |