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)
21/10/2016
37.66
 610 38.08 38.08 37.66 600 0 0.0
20/10/2016
37.93
 1,544 36.20 38.19 36.15 1,100 0 0.1
19/10/2016
38.19
 4,683 38.14 38.66 37.72 4,400 0 0.3
18/10/2016
38.66
 1,060 36.15 38.66 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 39.29 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 36.41 37.72 36.41 21,700 0 1.5
10/10/2016
36.67
 7,791 37.19 37.72 34.57 7,300 900 0.5
07/10/2016
36.67
 8,900 33.05 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 33.00 33.05 33.00 0 0 0
03/10/2016
33.53
 8,000 33.47 33.53 32.95 100 2,700 -0.2
30/09/2016
33.74
 1,400 32.95 34.05 32.95 200 1,000 0.0
29/09/2016
33.21
 6,810 33.58 34.00 33.11 500 5,600 -0.3
28/09/2016
34.05
 2,700 33.47 34.57 33.47 200 1,000 -0.1
27/09/2016
34.00
 8,209 33.47 34.00 33.32 100 1,000 -0.1
26/09/2016
33.95
 4,726 34.57 34.57 33.05 100 0 0.0
23/09/2016
34.00
 400 33.26 34.00 33.26 200 0 0.0
22/09/2016
34.05
 700 34.31 34.31 33.68 200 200 0.0
21/09/2016
34.05
 5,206 34.52 34.52 33.58 300 0 0.0
20/09/2016
34.42
 1,620 34.00 34.42 33.26 100 0 0.0
19/09/2016
34.47
 5,800 33.53 34.47 33.05 200 4,200 -0.3
16/09/2016
34.52
 5,706 34.57 34.57 34.52 200 0 0.0
15/09/2016
34.42
 4,118 33.00 34.57 33.00 100 0 0.0
14/09/2016
34.52
 409 33.00 34.52 33.00 200 0 0.0
13/09/2016
34.57
 3,030 34.31 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 32.48 32.74 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 31.74 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 31.95 33.00 31.95 1,500 0 0.1
30/08/2016
31.59
 800 32.43 32.43 31.59 100 0 0.0
29/08/2016
32.48
 2,750 32.95 32.95 32.48 0 0 0
26/08/2016
33.00
 6,400 32.48 33.26 32.48 800 0 0.1
25/08/2016
32.95
 1,493 32.74 32.95 32.74 1,400 0 0.1
24/08/2016
33.00
 11,000 33.53 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 32.22 33.26 32.22 200 0 0.0
19/08/2016
33.63
 10,405 34.42 34.42 33.53 200 0 0.0
18/08/2016
33.74
 3,500 33.32 34.42 33.00 1,000 0 0.1
17/08/2016
34.47
 5,660 34.94 34.94 34.05 2,400 100 0.2
16/08/2016
33.26
 6,850 33.00 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 31.95 34.78 31.69 7,200 300 0.4
10/08/2016
31.69
 7,115 31.38 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 30.49 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 30.65 31.84 30.65 10,200 0 0.6
04/08/2016
30.39
 22,143 30.50 31.79 29.88 15,200 0 0.9
03/08/2016
29.98
 19,130 27.82 32.20 27.82 3,100 11,300 -0.5
02/08/2016
29.78
 23,600 29.88 30.39 29.26 7,400 3,500 0.2
01/08/2016
29.36
 24,200 29.47 29.62 29.21 0 0 0
29/07/2016
29.36
 14,900 29.78 30.14 29.36 4,000 0 0.2
28/07/2016
29.98
 3,880 30.91 31.94 29.78 200 0 0.0
27/07/2016
30.39
 2,580 30.39 30.65 29.88 800 400 0.0
26/07/2016
30.65
 866 31.01 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 29.88 29.88 28.85 0 0 0
21/07/2016
29.93
 16,891 29.88 30.86 29.88 1,000 1,500 0.0
20/07/2016
30.76
 3,720 30.91 30.91 29.62 300 920 0.0
19/07/2016
31.32
 1,200 31.43 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 31.37 31.43 29.93 5,600 2,100 0.2
14/07/2016
31.27
 5,500 31.43 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 32.56 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 32.71 34.67 32.71 1,200 0 0.1
07/07/2016
32.76
 12,855 32.20 32.87 32.20 100 0 0.0
06/07/2016
32.40
 6,865 33.18 33.18 32.20 1,100 0 0.1
05/07/2016
32.20
 15,500 32.10 33.49 32.10 5,100 0 0.3
04/07/2016
32.92
 8,357 33.49 33.49 32.46 900 0 0.1
01/07/2016
33.69
 4,100 32.71 34.00 32.46 300 0 0.0
30/06/2016
32.66
 5,642 32.46 32.97 32.46 300 0 0.0
29/06/2016
32.97
 23,059 32.92 33.49 31.94 3,800 0 0.2
28/06/2016
32.92
 25,784 32.20 32.92 31.84 2,000 0 0.1
27/06/2016
33.49
 30,955 33.49 33.49 31.17 5,100 1,700 0.2
24/06/2016
33.49
 34,364 33.49 35.03 31.01 3,500 0 0.2
23/06/2016
34.41
 48,781 34.62 34.62 32.97 800 7,300 -0.4
22/06/2016
31.48
 21,345 28.85 31.48 28.85 100 0 0.0
21/06/2016
28.64
 24,844 27.92 29.73 27.82 1,100 13,900 -0.7
20/06/2016
27.87
 19,600 27.66 28.08 26.79 3,000 17,900 -0.8
17/06/2016
27.87
 17,468 27.82 28.08 27.77 700 14,000 -0.7
16/06/2016
28.23
 13,200 28.33 28.33 27.82 300 12,000 -0.6
15/06/2016
27.77
 9,900 27.82 27.82 27.56 200 1,400 -0.1
14/06/2016
27.82
 47,300 27.87 27.87 27.41 400 29,500 -1.6
13/06/2016
28.28
 25,810 28.59 28.80 27.82 900 23,700 -1.2
10/06/2016
28.75
 5,157 28.33 28.75 28.08 100 0 0.0
09/06/2016
28.85
 6,120 28.54 30.50 28.08 400 0 0.0
08/06/2016
28.28
 5,576 28.33 28.59 27.82 1,100 400 0.0
07/06/2016
28.59
 27,944 26.79 28.85 26.79 4,000 0 0.2
06/06/2016
26.79
 5,730 26.38 27.82 26.27 2,500 100 0.1
03/06/2016
26.53
 6,000 26.84 27.30 26.53 700 0 0.0

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