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)
30/06/2016
32.66
 5,642 32.97 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 33.49 33.49 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 34.41 35.03 31.01 3,500 0 0.2
23/06/2016
34.41
 48,781 31.48 34.62 32.97 800 7,300 -0.4
22/06/2016
31.48
 21,345 28.64 31.48 28.85 100 0 0.0
21/06/2016
28.64
 24,844 27.87 29.73 27.82 1,100 13,900 -0.7
20/06/2016
27.87
 19,600 27.87 28.08 26.79 3,000 17,900 -0.8
17/06/2016
27.87
 17,468 28.23 28.23 27.77 700 14,000 -0.7
16/06/2016
28.23
 13,200 27.77 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 28.28 28.28 27.41 400 29,500 -1.6
13/06/2016
28.28
 25,810 28.75 28.80 27.82 900 23,700 -1.2
10/06/2016
28.75
 5,157 28.85 28.85 28.08 100 0 0.0
09/06/2016
28.85
 6,120 28.28 30.50 28.08 400 0 0.0
08/06/2016
28.28
 5,576 28.59 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 26.53 27.82 26.27 2,500 100 0.1
03/06/2016
26.53
 6,000 27.41 27.41 26.53 700 0 0.0
02/06/2016
27.41
 5,307 27.30 27.41 26.79 1,700 0 0.1
01/06/2016
27.30
 7,903 27.30 27.30 26.79 2,100 0 0.1
31/05/2016
27.30
 3,002 27.25 27.82 26.79 1,700 0 0.1
30/05/2016
27.25
 4,348 27.30 27.30 26.79 2,700 0 0.1
27/05/2016
27.30
 1,100 27.46 27.46 26.99 500 0 0.0
26/05/2016
27.46
 3,453 27.77 28.33 26.89 900 0 0.0
25/05/2016
27.77
 6,008 26.79 27.82 26.27 5,100 0 0.3
24/05/2016
26.79
 400 26.53 26.79 26.53 100 0 0.0
23/05/2016
26.53
 2,948 26.79 26.79 26.53 364,372 361,872 0.1
20/05/2016
26.79
 0 26.79 26.79 26.79 0 0 0
19/05/2016
26.79
 900 26.58 26.79 26.74 0 0 0
18/05/2016
26.58
 1,100 26.58 27.77 26.58 300 200 0.0
17/05/2016
26.58
 400 27.05 27.05 26.58 0 0 0
16/05/2016
27.05
 400 27.25 27.25 26.79 200 0 0.0
13/05/2016
27.25
 1,815 26.79 27.25 26.53 1,400 0 0.1
12/05/2016
26.79
 2,235 26.79 27.25 26.79 100 0 0.0
11/05/2016
26.79
 2,274 26.58 26.79 26.53 100 0 0.0
10/05/2016
26.58
 2,999 27.30 27.30 26.53 1,500 0 0.1
09/05/2016
27.30
 3,400 26.43 27.30 26.79 3,400 0 0.2
06/05/2016
26.43
 2,409 27.97 27.97 26.33 100 0 0.0
05/05/2016
27.97
 7,290 27.05 28.33 26.79 4,600 1,000 0.2
04/05/2016
27.05
 6,992 27.82 27.82 27.05 2,300 500 0.1
29/04/2016
27.82
 4,749 27.30 28.08 26.89 4,000 0 0.2
28/04/2016
27.30
 3,734 27.30 28.08 26.63 620 0 0.0
27/04/2016
27.30
 46,266 25.24 27.30 24.99 9,000 4,800 0.2
26/04/2016
25.24
 8,707 25.50 25.50 24.88 2,000 0 0.1
25/04/2016
25.50
 4,420 25.60 25.60 24.73 3,900 500 0.2
22/04/2016
25.60
 4,322 25.29 25.76 24.73 1,000 0 0.0
21/04/2016
25.29
 5,383 26.27 26.27 25.29 400 0 0.0
20/04/2016
26.27
 12,692 25.45 26.79 24.73 600 1,000 0.0
19/04/2016
25.45
 9,796 24.99 25.45 24.99 600 0 0.0
15/04/2016
24.99
 8,130 24.47 24.99 24.47 100 0 0.0
14/04/2016
24.47
 1,853 24.73 24.73 24.21 0 0 0
13/04/2016
24.73
 1,296 25.24 25.50 24.21 300 0 0.0
12/04/2016
25.24
 300 25.71 25.71 24.73 100 0 0.0
11/04/2016
25.71
 906 25.76 25.76 25.24 500 0 0.0
08/04/2016
25.76
 900 26.02 26.02 25.29 600 0 0.0
07/04/2016
26.02
 4,300 25.76 26.27 25.24 600 0 0.0
06/04/2016
25.76
 8,640 24.52 25.76 24.68 2,200 0 0.1
05/04/2016
24.52
 10,500 24.42 24.73 24.11 500 0 0.0
04/04/2016
24.42
 1,100 24.32 24.73 23.70 900 0 0.0
01/04/2016
24.32
 1,300 24.57 24.57 24.21 1,300 1,100 0.0
31/03/2016
24.57
 1,500 24.32 24.57 24.52 1,500 0 0.1
30/03/2016
24.32
 207 24.37 24.73 24.32 200 0 0.0
29/03/2016
24.37
 400 24.21 24.73 24.21 200 0 0.0
28/03/2016
24.21
 1,318 23.96 25.14 23.96 400 0 0.0
25/03/2016
23.96
 362 24.37 24.73 23.96 100 0 0.0
24/03/2016
24.37
 0 24.37 24.37 24.37 0 0 0
23/03/2016
24.37
 300 24.37 24.37 22.87 100 0 0.0
22/03/2016: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2016
24.37
 1,100 24.26 24.37 24.21 100 0 0.0
21/03/2016
24.26
 8,225 24.21 24.41 23.76 300 100 0.0
18/03/2016
24.21
 18,700 24.51 25.02 22.86 3,100 0 0.1
17/03/2016
24.51
 100 23.51 24.51 24.51 100 0 0.0
16/03/2016
23.51
 104 24.26 24.26 23.51 0 0 0
15/03/2016
24.26
 1,000 24.46 24.46 24.01 200 0 0.0
14/03/2016
24.46
 24,800 22.26 24.46 22.01 227,900 233,600 -0.3
11/03/2016
22.26
 2,036 22.36 22.36 22.21 0 0 0
10/03/2016
22.36
 1,358 22.36 22.46 22.16 100 0 0.0
09/03/2016
22.36
 10 22.36 22.36 22.36 0 0 0
08/03/2016
22.36
 100 22.76 22.76 22.36 0 0 0
07/03/2016
22.76
 1,112 22.06 22.76 22.06 500 0 0.0
04/03/2016
22.06
 1,200 22.91 22.96 21.91 1,000 100 0.0
03/03/2016
22.91
 3,600 23.01 23.01 21.31 2,500 0 0.1
02/03/2016
23.01
 3,100 21.81 23.01 22.96 3,100 0 0.1
01/03/2016
21.81
 1,000 22.91 22.91 21.81 0 0 0
29/02/2016
22.91
 4,100 22.51 22.96 22.51 2,700 300 0.1
26/02/2016
22.51
 1,000 22.96 22.96 22.51 1,000 0 0.0
25/02/2016
22.96
 800 22.56 23.01 22.51 500 0 0.0
24/02/2016
22.56
 300 23.01 23.41 22.56 300 100 0.0
23/02/2016
23.01
 1,100 23.01 23.01 22.51 600 0 0.0
22/02/2016
23.01
 1,000 23.41 23.41 23.01 0 0 0
19/02/2016
23.41
 100 22.81 23.41 23.41 100 0 0.0
18/02/2016
22.81
 0 22.81 22.81 22.81 0 0 0
17/02/2016
22.81
 1,800 22.81 22.81 22.26 1,600 1,600 0.0
16/02/2016
22.81
 3,800 22.81 25.07 22.81 3,600 2,300 0.1
15/02/2016
22.81
 100 22.91 22.91 22.81 0 0 0
05/02/2016
22.91
 500 22.91 22.91 21.36 400 0 0.0
04/02/2016
22.91
 870 22.76 22.91 21.21 600 0 0.0
03/02/2016
22.76
 500 22.76 23.01 22.51 300 0 0.0
02/02/2016
22.76
 968 22.96 22.96 21.26 100 0 0.0

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