CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
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
(2026-09-08) 		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)
02/06/2016
27.41
 5,307 26.84 27.41 26.79 1,700 0 0.1
01/06/2016
27.30
 7,903 26.89 27.30 26.79 2,100 0 0.1
31/05/2016
27.30
 3,002 27.82 27.82 26.79 1,700 0 0.1
30/05/2016
27.25
 4,348 27.15 27.30 26.79 2,700 0 0.1
27/05/2016
27.30
 1,100 27.10 27.30 26.99 500 0 0.0
26/05/2016
27.46
 3,453 27.82 28.33 26.89 900 0 0.0
25/05/2016
27.77
 6,008 26.27 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 26.74 26.79 26.74 0 0 0
18/05/2016
26.58
 1,100 27.30 27.77 26.58 300 200 0.0
17/05/2016
26.58
 400 26.58 26.58 26.58 0 0 0
16/05/2016
27.05
 400 26.79 27.15 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 26.79 27.30 26.79 3,400 0 0.2
06/05/2016
26.43
 2,409 27.30 27.56 26.33 100 0 0.0
05/05/2016
27.97
 7,290 26.89 28.33 26.79 4,600 1,000 0.2
04/05/2016
27.05
 6,992 27.30 27.82 27.05 2,300 500 0.1
29/04/2016
27.82
 4,749 27.05 28.08 26.89 4,000 0 0.2
28/04/2016
27.30
 3,734 27.05 28.08 26.63 620 0 0.0
27/04/2016
27.30
 46,266 24.99 27.30 24.99 9,000 4,800 0.2
26/04/2016
25.24
 8,707 25.24 25.45 24.88 2,000 0 0.1
25/04/2016
25.50
 4,420 24.73 25.50 24.73 3,900 500 0.2
22/04/2016
25.60
 4,322 24.99 25.76 24.73 1,000 0 0.0
21/04/2016
25.29
 5,383 25.76 25.76 25.29 400 0 0.0
20/04/2016
26.27
 12,692 25.76 26.79 24.73 600 1,000 0.0
19/04/2016
25.45
 9,796 25.14 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 24.26 24.47 24.21 0 0 0
13/04/2016
24.73
 1,296 24.21 25.50 24.21 300 0 0.0
12/04/2016
25.24
 300 25.24 25.24 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 25.76 25.76 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 24.68 25.76 24.68 2,200 0 0.1
05/04/2016
24.52
 10,500 24.11 24.73 24.11 500 0 0.0
04/04/2016
24.42
 1,100 24.73 24.73 23.70 900 0 0.0
01/04/2016
24.32
 1,300 24.21 24.32 24.21 1,300 1,100 0.0
31/03/2016
24.57
 1,500 24.57 24.57 24.52 1,500 0 0.1
30/03/2016
24.32
 207 24.73 24.73 24.32 200 0 0.0
29/03/2016
24.37
 400 24.73 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 24.73 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 22.87 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 24.21 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 23.26 25.02 22.86 3,100 0 0.1
17/03/2016
24.51
 100 24.51 24.51 24.51 100 0 0.0
16/03/2016
23.51
 104 23.51 23.51 23.51 0 0 0
15/03/2016
24.26
 1,000 24.26 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 22.21 22.26 22.21 0 0 0
10/03/2016
22.36
 1,358 22.16 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 22.36 22.36 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 21.91 22.96 21.91 1,000 100 0.0
03/03/2016
22.91
 3,600 22.01 22.91 21.31 2,500 0 0.1
02/03/2016
23.01
 3,100 23.01 23.01 22.96 3,100 0 0.1
01/03/2016
21.81
 1,000 21.81 21.81 21.81 0 0 0
29/02/2016
22.91
 4,100 22.96 22.96 22.51 2,700 300 0.1
26/02/2016
22.51
 1,000 22.51 22.51 22.51 1,000 0 0.0
25/02/2016
22.96
 800 23.01 23.01 22.51 500 0 0.0
24/02/2016
22.56
 300 23.41 23.41 22.56 300 100 0.0
23/02/2016
23.01
 1,100 22.51 23.01 22.51 600 0 0.0
22/02/2016
23.01
 1,000 23.01 23.01 23.01 0 0 0
19/02/2016
23.41
 100 23.41 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 22.51 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 22.81 22.81 22.81 0 0 0
05/02/2016
22.91
 500 21.36 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 23.01 23.01 22.51 300 0 0.0
02/02/2016
22.76
 968 21.26 22.76 21.26 100 0 0.0
01/02/2016
22.96
 302 22.51 22.96 22.51 300 0 0.0
29/01/2016
22.46
 5,900 21.16 22.46 21.16 5,800 100 0.3
28/01/2016
21.76
 0 21.76 21.76 21.76 0 0 0
27/01/2016
21.76
 2,200 21.31 21.76 21.31 2,200 0 0.1
26/01/2016
21.46
 0 21.46 21.46 21.46 0 0 0
25/01/2016
21.46
 2,400 20.56 21.46 20.56 2,300 0 0.1
22/01/2016
20.46
 2,504 20.26 20.46 20.26 2,500 0 0.1
21/01/2016
19.91
 0 19.91 19.91 19.91 0 0 0
20/01/2016
19.91
 7,200 20.26 21.46 19.91 6,000 800 0.2
19/01/2016
19.91
 200 20.71 20.71 19.91 100 0 0.0
18/01/2016
19.76
 1,600 19.91 19.91 19.76 1,400 0 0.1
15/01/2016
19.91
 600 20.56 20.56 19.91 600 0 0.0
14/01/2016
20.01
 1,400 21.06 21.06 19.26 100 800 0.0
13/01/2016
20.71
 602 20.76 20.76 20.71 0 500 0.0
12/01/2016
20.81
 0 20.81 20.81 20.81 0 0 0
11/01/2016
20.81
 500 21.71 21.71 20.81 200 0 0.0
08/01/2016
20.81
 4,793 20.16 20.81 20.01 2,200 3,793 -0.1
07/01/2016
20.96
 2,600 20.26 20.96 20.26 1,500 2,000 0.0
06/01/2016
21.01
 2,053 20.81 21.01 20.11 900 1,000 0.0
05/01/2016
20.81
 1,378 21.01 21.76 20.01 100 900 0.0

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