CTCP Dược phẩm Dược liệu Pharmedic (pmc)

119.80
-0.20
(-0.17%)
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
(2026-09-08) 		7 5.83% 33,800 -500 -0.1
120
129.90
120
2 tháng
(2026-08-10) 		-0.99 -0.77% 50,500 -6,300 -0.7
110
129.90
120
3 tháng
(2026-07-10) 		0.29 0.23% 54,100 -7,000 -0.8
110
129.90
120
6 tháng
(2026-04-13) 		-8.96 -6.59% 99,300 -16,800 -2.2
110
137.83
120
12 tháng
(2025-10-13) 		15.54 13.94% 310,500 -58,800 -9.3
110
181.09
120
24 tháng
(2024-10-18) 		46.69 58.13% 892,288 -51,025 -8.7
67.21
181.09
120
36 tháng
(2023-10-24) 		71.33 128.14% 1,486,702 -43,528 -7.9
46.84
181.09
120
60 tháng
(2021-11-03) 		84.30 197.44% 2,233,833 -580,882 -45.0
38.52
181.09
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/03/2017
39.18
 2,369 37.19 40.07 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 38.50 40.34 38.50 500 0 0.0
14/03/2017
37.19
 1,800 39.03 39.81 37.19 200 0 0.0
13/03/2017
38.76
 6,150 39.29 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 36.93 38.76 36.93 3,300 1,100 0.2
08/03/2017
38.76
 3,400 36.67 38.76 36.67 3,400 100 0.2
07/03/2017
36.98
 4,200 36.56 36.98 36.15 2,700 0 0.2
06/03/2017
37.72
 3,010 36.56 38.71 36.56 1,700 1,000 0.1
03/03/2017
38.76
 2,200 36.30 38.76 36.30 1,200 1,600 0.0
02/03/2017
36.56
 5,756 36.30 36.67 35.88 4,300 4,300 0.0
01/03/2017
36.62
 5,650 36.51 36.62 36.35 4,600 0 0.3
28/02/2017
36.56
 3,501 35.62 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 35.62 36.62 35.62 3,000 1,500 0.1
23/02/2017
35.99
 4,313 35.88 35.99 35.62 4,200 0 0.3
22/02/2017
35.62
 4,150 35.62 35.62 34.57 3,150 1,000 0.1
21/02/2017
35.20
 2,528 34.84 35.94 34.84 200 0 0.0
20/02/2017
36.15
 1,270 35.62 36.15 35.62 1,200 0 0.1
17/02/2017
35.83
 203 36.15 36.15 35.83 200 0 0.0
16/02/2017
35.62
 2,600 35.78 35.88 35.62 2,600 1,600 0.1
15/02/2017
35.83
 1,500 36.09 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 35.10 35.52 35.10 100 0 0.0
10/02/2017
35.36
 700 35.10 35.36 35.10 0 0 0
09/02/2017
35.52
 600 36.15 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 35.62 35.88 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 35.62 36.67 35.62 1,300 0 0.1
25/01/2017
36.67
 130 36.67 36.67 36.67 100 0 0.0
24/01/2017
35.57
 2,700 36.67 36.67 34.63 300 0 0.0
23/01/2017
34.78
 800 35.10 35.10 34.78 0 0 0
20/01/2017
35.52
 1,900 35.10 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 35.88 35.88 35.52 200 0 0.0
17/01/2017
35.62
 1,800 35.62 35.62 35.62 1,800 0 0.1
16/01/2017
35.88
 1,000 36.09 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 35.83 35.83 34.57 200 0 0.0
11/01/2017
35.94
 255 35.94 35.94 35.94 200 0 0.0
10/01/2017
35.88
 1,500 36.35 36.35 34.31 300 700 0.0
09/01/2017
35.10
 4,800 37.14 37.30 35.10 500 4,600 -0.3
06/01/2017
35.57
 3,800 36.62 36.62 35.57 100 2,000 -0.1
05/01/2017
35.62
 1,500 36.62 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 36.62 36.62 35.05 400 200 0.0
28/12/2016
36.15
 2,740 35.62 36.15 35.62 2,700 400 0.2
27/12/2016
35.94
 531 35.62 35.94 35.62 410 0 0.0
26/12/2016
36.09
 3,450 36.67 37.45 35.20 1,900 1,800 0.0
23/12/2016
36.09
 500 36.15 36.15 35.99 300 100 0.0
22/12/2016
36.67
 100 36.67 36.67 36.67 100 100 0
21/12/2016
36.15
 1,600 37.19 37.61 36.15 300 0 0.0
20/12/2016
36.35
 700 35.62 36.41 35.62 0 0 0
19/12/2016
37.72
 100 37.72 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 35.62 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 36.67 36.88 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 37.19 37.19 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 36.93 36.93 36.93 300 0 0.0
02/12/2016
36.98
 5,650 35.62 37.04 35.62 5,300 0 0.4
01/12/2016
37.14
 7,000 35.94 37.40 35.62 3,400 100 0.2
30/11/2016
37.61
 5,100 36.67 37.72 36.67 5,100 1,700 0.2
29/11/2016
37.72
 100 37.72 37.72 37.72 100 0 0.0
28/11/2016
36.67
 3,200 35.62 37.72 35.62 2,700 0 0.2
25/11/2016
37.82
 8,320 37.66 38.45 35.88 6,900 1,300 0.4
24/11/2016
37.98
 500 36.67 38.03 36.67 200 100 0.0
23/11/2016
38.24
 200 39.13 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 34.89 38.71 34.89 200 200 0.0
18/11/2016
38.76
 1,300 39.29 40.28 38.76 1,300 1,000 0.0
17/11/2016
37.19
 4,546 37.45 37.72 36.67 41,300 40,000 0.1
16/11/2016
36.67
 5,950 37.19 37.56 36.67 2,800 2,400 0.0
15/11/2016
37.14
 2,100 36.67 37.66 36.41 1,900 0 0.1
14/11/2016
37.72
 2,715 36.67 37.72 36.67 200 700 0.0
11/11/2016
37.19
 1,014 37.98 37.98 37.19 800 300 0.0
10/11/2016
37.19
 400 36.98 37.66 36.98 100 0 0.0
09/11/2016
37.72
 2,100 36.72 37.72 36.67 700 100 0.0
08/11/2016
37.66
 1,884 40.28 40.28 36.67 300 1,300 -0.1
07/11/2016
36.67
 5,668 36.67 40.28 36.15 2,000 700 0.1
04/11/2016
37.19
 1,668 37.19 37.19 37.19 100 700 0.0
03/11/2016
37.45
 5,111 37.45 37.45 37.19 100 4,000 -0.3
02/11/2016
37.14
 2,200 37.66 37.98 36.67 1,200 800 0.0
01/11/2016
37.66
 3,946 36.46 37.66 36.41 3,100 0 0.2
31/10/2016
37.66
 3,500 37.66 37.66 37.19 2,900 1,300 0.1
28/10/2016
37.66
 2,400 37.72 37.72 36.67 400 0 0.0
27/10/2016
37.98
 2,071 37.04 37.98 36.67 1,100 1,000 0.0
26/10/2016
37.98
 900 37.19 38.08 36.93 900 0 0.1
25/10/2016
36.93
 620 36.15 37.19 36.15 400 0 0.0
24/10/2016
36.62
 400 37.72 37.72 36.62 400 0 0.0

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