CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89.70
0.70
(0.79%)
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
(2024-08-21) 		3.67 4.26% 6,200 -386 -0.0
84
92.46
89.70
2 tháng
(2024-07-22) 		-5.73 -6% 22,000 -3,386 -0.3
83.07
96.91
89.70
3 tháng
(2024-06-24) 		2.68 3.08% 35,400 614 0.1
79.21
96.91
89.70
6 tháng
(2024-03-25) 		12.43 16.09% 129,800 26,697 2.3
74.44
96.91
89.70
12 tháng
(2023-09-26) 		27.06 43.21% 591,600 -3 0.2
59.75
96.91
89.70
24 tháng
(2022-10-03) 		37.97 73.41% 1,110,336 -227,807 -16.4
46.68
96.91
89.70
36 tháng
(2021-10-06) 		43.03 92.19% 1,407,174 -579,101 -39.6
45.56
96.91
89.70
60 tháng
(2019-10-17) 		47.02 110.19% 2,978,295 -1,087,452 -70.8
26.59
96.91
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
28.63
 4,100 28.80 28.86 28.35 800 0 0.0
18/09/2014
28.80
 4,900 28.97 29.19 28.80 3,700 0 0.2
17/09/2014
28.97
 6,400 29.30 29.30 28.63 3,100 0 0.2
16/09/2014
29.30
 1,200 29.30 29.30 29.08 900 0 0.0
15/09/2014
29.30
 1,300 29.42 29.42 29.30 200 0 0.0
12/09/2014
29.42
 3,018 28.86 29.42 29.02 1,200 0 0.1
11/09/2014
28.86
 9,464 28.91 28.91 28.46 5,500 0 0.3
10/09/2014
28.91
 17,501 28.35 28.91 28.07 700 14,000 -0.7
09/09/2014
28.35
 15,900 29.14 29.14 28.35 7,000 10,000 -0.0
08/09/2014
29.14
 29,500 28.07 29.19 28.35 11,900 19,300 -0.0
05/09/2014
28.07
 18,153 27.62 28.07 27.62 200 1,000 -0.0
04/09/2014
27.62
 18,502 27.51 27.62 27.51 6,100 10,000 -0.2
03/09/2014
27.51
 11,301 27.51 27.51 27.51 10,700 0 0.0
29/08/2014
27.51
 2,900 27.68 27.68 27.23 2,600 0 0.1
28/08/2014
27.68
 14,800 27.84 27.84 26.50 2,000 0 0.0
27/08/2014
27.84
 18,044 27.96 27.96 26.50 100 0 0.0
26/08/2014
27.96
 700 27.96 27.96 27.51 100 0 0.0
25/08/2014
27.96
 8,000 28.07 28.35 27.00 0 1,700 -0.0
22/08/2014
28.07
 73,100 28.01 28.13 28.01 20,400 20,000 0.0
21/08/2014
28.01
 24,050 28.01 28.07 28.01 20,400 20,000 0.0
20/08/2014
28.01
 11,397 27.68 28.07 27.68 5,000 0 0.2
19/08/2014
27.68
 12,300 27.51 27.68 27.51 2,500 0 0.1
18/08/2014
27.51
 1,100 27.40 27.73 27.06 700 0 0.0
15/08/2014
27.40
 310 27.51 27.51 27.40 0 0 0
14/08/2014
27.51
 1,700 27.45 29.19 27.40 200 0 0.0
13/08/2014
27.45
 1,600 27.40 27.45 27.40 200 0 0.0
12/08/2014
27.40
 1,071 27.34 27.40 27.40 800 32 0.0
11/08/2014
27.34
 7,000 27.34 27.51 27.34 1,900 200 0.1
08/08/2014
27.34
 9,700 27.40 27.68 27.34 9,300 0 0.5
07/08/2014
27.40
 1,100 27.28 27.68 27.40 500 0 0.0
06/08/2014
27.28
 3,130 27.23 27.45 27.28 2,700 400 0.1
05/08/2014
27.23
 800 27.45 27.73 26.95 100 0 0.0
04/08/2014
27.45
 2,300 27.40 28.01 27.40 2,000 0 0.1
01/08/2014
27.40
 4,600 26.83 27.40 26.83 4,500 0 0.2
31/07/2014
26.83
 2,000 26.83 26.83 26.83 2,000 0 0.1
30/07/2014
26.83
 6,300 26.50 26.89 26.50 3,000 0 0.1
29/07/2014
26.50
 5,400 26.22 26.55 26.10 5,200 2,100 0.1
28/07/2014
26.22
 9,100 26.67 26.67 26.10 6,000 5,000 0.0
25/07/2014
26.67
 5,600 26.95 26.95 26.67 3,500 5,000 -0.1
24/07/2014
26.95
 27,100 26.95 27.23 26.39 13,000 19,400 -0.3
23/07/2014
26.95
 12,000 27.23 27.23 26.95 12,000 10,000 0.1
22/07/2014
27.23
 2,501 27.06 27.23 27.23 0 0 0
21/07/2014
27.06
 12,914 26.95 27.06 26.67 7,200 5,400 0.1
18/07/2014
26.95
 7,300 27.23 27.23 26.67 4,100 0 0.2
17/07/2014
27.23
 0 27.23 27.23 27.23 0 0 0
16/07/2014
27.23
 12,400 26.83 27.23 26.39 11,200 1,000 0.5
15/07/2014
26.83
 2,700 27.40 27.40 26.67 100 0 0.0
14/07/2014
27.40
 222 27.51 27.51 26.78 100 0 0.0
11/07/2014
27.51
 452 27.45 28.01 27.45 400 0 0.0
10/07/2014
27.45
 3,852 26.61 27.51 26.61 3,300 3,000 0.0
09/07/2014
26.61
 1,848 29.19 29.19 26.50 1,600 0 0.1
08/07/2014
29.19
 7,962 26.89 29.19 26.39 7,300 3,000 0.2
07/07/2014
26.89
 100 26.39 26.89 26.89 100 0 0.0
04/07/2014
26.39
 2,300 26.55 26.55 26.39 1,300 0 0.1
03/07/2014
26.55
 6,600 26.39 26.55 26.10 6,600 0 0.3
02/07/2014
26.39
 6,200 26.10 26.39 26.10 6,000 1,900 0.2
01/07/2014
26.10
 4,912 26.39 26.39 25.49 2,600 0 0.1
30/06/2014
26.39
 5,000 25.60 26.67 25.60 3,700 0 0.2
27/06/2014
25.60
 2,610 25.60 26.39 25.60 2,500 0 0.1
26/06/2014
25.60
 968 25.82 25.82 25.32 100 100 -0
25/06/2014
25.82
 3,100 25.32 25.82 25.32 2,000 3,000 -0.0
24/06/2014
25.32
 1,400 26.39 26.39 25.32 1,000 0 0.0
23/06/2014
26.39
 400 26.39 26.39 26.39 0 0 0
20/06/2014
26.39
 3,400 25.37 26.39 26.39 3,400 0 0.2
19/06/2014
25.37
 2,100 25.82 26.95 25.37 1,100 0 0.1
18/06/2014
25.82
 600 25.54 25.82 25.82 0 0 0
17/06/2014
25.54
 100 25.54 25.54 25.54 0 0 0
16/06/2014
25.54
 2,100 25.37 25.82 25.26 100 0 0.0
13/06/2014
25.37
 1,700 25.94 26.33 25.32 100 1,500 -0.1
12/06/2014
25.94
 252 26.50 26.50 25.66 100 100 0
11/06/2014
26.50
 48 26.50 26.50 26.50 0 0 0
10/06/2014
26.50
 0 26.50 26.50 26.50 0 0 0
09/06/2014
26.50
 3,100 26.67 26.67 25.88 100 0 0.0
06/06/2014
26.67
 0 26.67 26.67 26.67 0 0 0
05/06/2014
26.67
 500 26.72 26.72 26.67 0 44 -0.0
04/06/2014
26.72
 6,400 26.89 27.17 26.39 6,400 0 0.3
03/06/2014
26.89
 2,000 25.43 26.89 25.88 2,000 0 0.1
02/06/2014
25.43
 0 25.43 25.43 25.43 0 0 0
30/05/2014
25.43
 300 26.67 26.67 25.37 200 0 0.0
29/05/2014
26.67
 0 26.67 26.67 26.67 0 0 0
28/05/2014
26.67
 4,700 26.72 26.89 25.88 100 1,500 -0.1
27/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2014
26.72
 7,000 26.10 26.72 25.77 200 5,800 -0.3
26/05/2014
26.10
 400 26.54 26.54 26.10 0 0 0
23/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2014
26.54
 7,500 26.10 26.60 25.83 2,400 0 0.1
22/05/2014
26.10
 300 25.30 26.10 25.78 300 100 0.0
21/05/2014
25.30
 332 24.81 25.30 25.30 0 0 0
20/05/2014
24.81
 500 25.84 25.84 24.81 0 0 0
19/05/2014
25.84
 1,100 23.95 25.84 24.76 200 0 0.0
16/05/2014
23.95
 2,400 24.44 25.14 23.95 0 0 0
15/05/2014
24.44
 4,210 25.24 25.30 24.44 1,000 0 0.0
14/05/2014
25.24
 2,700 25.30 25.30 24.70 0 0 0
13/05/2014
25.30
 1,990 25.30 25.30 24.01 100 0 0.0
12/05/2014
25.30
 1,300 26.32 26.32 24.87 0 0 0
09/05/2014
26.32
 3,456 26.32 26.32 25.19 100 0 0.0
08/05/2014
26.32
 11,200 26.59 26.59 25.40 5,000 1,500 0.2
07/05/2014
26.59
 5,800 26.59 26.64 26.43 4,500 0 0.2
06/05/2014
26.59
 4,500 26.64 26.64 26.37 2,100 0 0.1
05/05/2014
26.64
 27,800 26.64 26.64 26.43 6,200 1,000 0.3
29/04/2014
26.64
 2,500 26.64 26.64 26.27 400 0 0.0
28/04/2014
26.64
 33,500 26.37 26.64 26.37 31,400 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |