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)
18/11/2016
38.76
 1,300 37.19 40.28 38.76 1,300 1,000 0.0
17/11/2016
37.19
 4,546 36.67 37.72 36.67 41,300 40,000 0.1
16/11/2016
36.67
 5,950 37.14 37.56 36.67 2,800 2,400 0.0
15/11/2016
37.14
 2,100 37.72 37.72 36.41 1,900 0 0.1
14/11/2016
37.72
 2,715 37.19 37.72 36.67 200 700 0.0
11/11/2016
37.19
 1,014 37.19 37.98 37.19 800 300 0.0
10/11/2016
37.19
 400 37.72 37.72 36.98 100 0 0.0
09/11/2016
37.72
 2,100 37.66 37.72 36.67 700 100 0.0
08/11/2016
37.66
 1,884 36.67 40.28 36.67 300 1,300 -0.1
07/11/2016
36.67
 5,668 37.19 40.28 36.15 2,000 700 0.1
04/11/2016
37.19
 1,668 37.45 37.45 37.19 100 700 0.0
03/11/2016
37.45
 5,111 37.14 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 37.66 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 37.98 37.98 36.67 400 0 0.0
27/10/2016
37.98
 2,071 37.98 37.98 36.67 1,100 1,000 0.0
26/10/2016
37.98
 900 36.93 38.08 36.93 900 0 0.1
25/10/2016
36.93
 620 36.62 37.19 36.15 400 0 0.0
24/10/2016
36.62
 400 37.66 37.72 36.62 400 0 0.0
21/10/2016
37.66
 610 37.93 38.08 37.66 600 0 0.0
20/10/2016
37.93
 1,544 38.19 38.19 36.15 1,100 0 0.1
19/10/2016
38.19
 4,683 38.66 38.66 37.72 4,400 0 0.3
18/10/2016
38.66
 1,060 38.71 38.71 36.15 100 0 0.0
17/10/2016
38.71
 30 38.71 38.71 38.71 0 0 0
14/10/2016
38.71
 14,071 38.76 39.29 37.19 12,300 1,400 0.8
13/10/2016
38.76
 2,858 39.29 39.29 37.98 1,700 0 0.1
12/10/2016
39.29
 33,340 37.72 39.29 37.72 31,100 0 2.3
11/10/2016
37.72
 24,331 36.67 37.72 36.41 21,700 0 1.5
10/10/2016
36.67
 7,791 36.67 37.72 34.57 7,300 900 0.5
07/10/2016
36.67
 8,900 34.05 36.67 33.05 8,400 0 0.5
06/10/2016
34.05
 11,100 33.89 34.05 33.89 8,100 800 0.5
05/10/2016
33.89
 14,100 33.05 33.89 33.05 12,100 0 0.8
04/10/2016
33.05
 500 33.53 33.53 33.00 0 0 0
03/10/2016
33.53
 8,000 33.74 33.74 32.95 100 2,700 -0.2
30/09/2016
33.74
 1,400 33.21 34.05 32.95 200 1,000 0.0
29/09/2016
33.21
 6,810 34.05 34.05 33.11 500 5,600 -0.3
28/09/2016
34.05
 2,700 34.00 34.57 33.47 200 1,000 -0.1
27/09/2016
34.00
 8,209 33.95 34.00 33.32 100 1,000 -0.1
26/09/2016
33.95
 4,726 34.00 34.57 33.05 100 0 0.0
23/09/2016
34.00
 400 34.05 34.05 33.26 200 0 0.0
22/09/2016
34.05
 700 34.05 34.31 33.68 200 200 0.0
21/09/2016
34.05
 5,206 34.42 34.52 33.58 300 0 0.0
20/09/2016
34.42
 1,620 34.47 34.47 33.26 100 0 0.0
19/09/2016
34.47
 5,800 34.52 34.52 33.05 200 4,200 -0.3
16/09/2016
34.52
 5,706 34.42 34.57 34.52 200 0 0.0
15/09/2016
34.42
 4,118 34.52 34.57 33.00 100 0 0.0
14/09/2016
34.52
 409 34.57 34.57 33.00 200 0 0.0
13/09/2016
34.57
 3,030 34.57 34.57 34.31 0 0 0
12/09/2016
34.57
 200 34.57 34.57 34.57 0 0 0
09/09/2016
34.57
 11,008 33.26 35.62 33.26 6,300 0 0.4
08/09/2016
33.26
 3,030 32.74 33.26 32.74 0 0 0
07/09/2016
32.74
 900 32.95 32.95 32.48 0 100 0.0
06/09/2016
32.95
 5,900 32.95 32.95 32.95 5,900 0 0.4
05/09/2016
32.95
 300 32.74 32.95 31.59 100 0 0.0
01/09/2016
32.74
 6,030 32.48 32.74 31.48 1,000 0 0.1
31/08/2016
32.48
 5,228 31.59 33.00 31.95 1,500 0 0.1
30/08/2016
31.59
 800 32.48 32.48 31.59 100 0 0.0
29/08/2016
32.48
 2,750 33.00 33.00 32.48 0 0 0
26/08/2016
33.00
 6,400 32.95 33.26 32.48 800 0 0.1
25/08/2016
32.95
 1,493 33.00 33.00 32.74 1,400 0 0.1
24/08/2016
33.00
 11,000 33.16 33.53 32.48 9,400 0 0.6
23/08/2016
33.16
 2,958 33.21 33.21 32.48 700 0 0.0
22/08/2016
33.21
 353 33.63 33.63 32.22 200 0 0.0
19/08/2016
33.63
 10,405 33.74 34.42 33.53 200 0 0.0
18/08/2016
33.74
 3,500 34.47 34.47 33.00 1,000 0 0.1
17/08/2016
34.47
 5,660 33.26 34.94 34.05 2,400 100 0.2
16/08/2016
33.26
 6,850 32.95 33.37 33.00 900 0 0.1
15/08/2016
32.95
 20,600 31.95 33.53 31.95 3,800 0 0.2
12/08/2016
31.95
 71,785 31.95 32.22 31.95 60,900 0 3.7
11/08/2016
31.95
 17,228 31.69 34.78 31.69 7,200 300 0.4
10/08/2016
31.69
 7,115 31.43 31.69 31.38 2,400 0 0.1
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
31.43
 3,900 31.12 31.43 30.38 3,000 0 0.2
08/08/2016
31.12
 13,018 30.91 31.12 30.70 10,200 0 0.6
05/08/2016
30.91
 10,310 30.39 31.84 30.65 10,200 0 0.6
04/08/2016
30.39
 22,143 29.98 31.79 29.88 15,200 0 0.9
03/08/2016
29.98
 19,130 29.78 32.20 27.82 3,100 11,300 -0.5
02/08/2016
29.78
 23,600 29.36 30.39 29.26 7,400 3,500 0.2
01/08/2016
29.36
 24,200 29.36 29.62 29.21 0 0 0
29/07/2016
29.36
 14,900 29.98 30.14 29.36 4,000 0 0.2
28/07/2016
29.98
 3,880 30.39 31.94 29.78 200 0 0.0
27/07/2016
30.39
 2,580 30.65 30.65 29.88 800 400 0.0
26/07/2016
30.65
 866 29.36 31.01 30.34 800 0 0.0
25/07/2016
29.36
 3,900 29.52 29.52 29.36 0 1,500 -0.1
22/07/2016
29.52
 10,600 29.93 29.93 28.85 0 0 0
21/07/2016
29.93
 16,891 30.76 30.86 29.88 1,000 1,500 0.0
20/07/2016
30.76
 3,720 31.32 31.32 29.62 300 920 0.0
19/07/2016
31.32
 1,200 31.37 31.79 31.27 0 0 0
18/07/2016
31.37
 3,210 31.27 31.43 30.65 0 0 0
15/07/2016
31.27
 8,750 31.27 31.43 29.93 5,600 2,100 0.2
14/07/2016
31.27
 5,500 31.89 31.94 31.27 2,000 200 0.1
13/07/2016
31.89
 7,094 31.89 32.10 31.68 1,000 0 0.1
12/07/2016
31.89
 28,600 32.66 32.66 31.89 7,800 1,000 0.4
11/07/2016
32.66
 16,000 33.69 33.69 32.66 6,100 400 0.4
08/07/2016
33.69
 24,710 32.76 34.67 32.71 1,200 0 0.1
07/07/2016
32.76
 12,855 32.40 32.87 32.20 100 0 0.0
06/07/2016
32.40
 6,865 32.20 33.18 32.20 1,100 0 0.1
05/07/2016
32.20
 15,500 32.92 33.49 32.10 5,100 0 0.3
04/07/2016
32.92
 8,357 33.69 33.69 32.46 900 0 0.1
01/07/2016
33.69
 4,100 32.66 34.00 32.46 300 0 0.0

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