CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89
5
(5.95%)
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
(2024-08-19) 		-2.03 -2.36% 6,800 -86 -0.0
84
92.46
84
2 tháng
(2024-07-22) 		-11.43 -11.97% 21,300 -3,386 -0.3
83.07
96.91
84
3 tháng
(2024-06-20) 		-3.02 -3.47% 34,900 614 0.1
79.21
96.91
84
6 tháng
(2024-03-22) 		6.26 8.05% 132,400 27,897 2.4
74.44
96.91
84
12 tháng
(2023-09-25) 		20.56 32.41% 591,700 -3 0.2
59.75
96.91
84
24 tháng
(2022-09-29) 		26.91 47.15% 1,111,337 -227,807 -16.4
46.68
96.91
84
36 tháng
(2021-10-04) 		36.74 77.73% 1,407,374 -579,101 -39.6
45.56
96.91
84
60 tháng
(2019-10-15) 		40.43 92.78% 2,984,980 -1,083,852 -70.6
26.59
96.91
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
70.29
 400 68.97 70.29 70.29 0 0 0
27/11/2023
68.97
 3,600 70.29 70.29 68.97 0 200 -0.0
24/11/2023
70.29
 100 71.96 71.96 70.29 0 0 0
23/11/2023
71.96
 15,500 72.05 72.05 64.93 0 15,100 -1.1
22/11/2023
72.05
 300 72.05 72.05 71.61 0 0 0
21/11/2023
72.05
 100 71.70 72.05 72.05 0 0 0
20/11/2023
71.70
 0 71.70 71.70 71.70 0 0 0
17/11/2023
71.70
 800 71.61 72.93 71.61 0 0 0
16/11/2023
71.61
 1,900 71.70 73.36 71.61 0 0 0
15/11/2023
71.70
 28,200 71.70 71.70 71.70 0 0 0
14/11/2023
71.70
 1,900 71.70 71.70 71.61 300 0 0.0
13/11/2023
71.70
 100 72.05 72.05 71.70 0 0 0
10/11/2023
72.05
 800 74.42 74.42 71.43 200 0 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 80%
09/11/2023
74.42
 4,000 74.68 74.68 70.29 1,800 0 0.2
08/11/2023
74.68
 6,300 72.35 74.68 72.19 1,100 2,600 -0.1
07/11/2023
72.35
 4,700 72.27 72.35 70.67 0 1,000 0
06/11/2023
72.27
 5,100 72.27 73.08 71.47 0 1,400 -0.1
03/11/2023
72.27
 8,800 72.27 72.27 69.62 0 3,400 -0.3
02/11/2023
72.27
 36,700 65.85 72.35 65.85 500 3,800 -0.3
01/11/2023
65.85
 1,900 65.85 65.85 65.85 0 0 0
31/10/2023
65.85
 3,100 66.65 67.37 64.24 0 0 0
30/10/2023
66.65
 400 66.73 67.37 66.65 0 0 0
27/10/2023
66.73
 0 66.73 66.73 66.73 0 0 0
26/10/2023
66.73
 0 66.73 66.73 66.73 0 0 0
25/10/2023
66.73
 600 65.85 66.73 66.65 0 0 0
24/10/2023
65.85
 600 65.85 65.85 65.85 600 0 0.0
23/10/2023
65.85
 2,600 65.05 65.85 62.64 0 0 0
20/10/2023
65.05
 1,300 64.24 65.85 60.23 0 800 -0.1
19/10/2023
64.24
 400 64.64 64.64 62.64 0 0 0
18/10/2023
64.64
 1,200 65.45 65.45 61.11 0 0 0
17/10/2023
65.45
 100 65.05 65.45 65.45 100 0 0.0
16/10/2023
65.05
 3,000 65.05 65.05 65.05 0 0 0
13/10/2023
65.05
 300 65.69 65.69 62.64 0 0 0
12/10/2023
65.69
 200 66.25 66.25 65.69 0 0 0
11/10/2023
66.25
 900 66.25 66.25 62.24 0 0 0
10/10/2023
66.25
 1,700 65.05 66.25 65.05 100 500 -0.0
09/10/2023
65.05
 900 65.05 65.05 61.83 0 400 -0.0
06/10/2023
65.05
 5,200 61.83 65.05 61.83 100 1,000 -0.1
05/10/2023
61.83
 100 60.63 61.83 61.83 0 0 0
04/10/2023
60.63
 0 60.63 60.63 60.63 0 0 0
03/10/2023
60.63
 200 59.75 64.97 60.63 0 0 0
02/10/2023
59.75
 0 59.75 59.75 59.75 0 0 0
29/09/2023
59.75
 0 59.75 59.75 59.75 0 0 0
28/09/2023
59.75
 100 62.64 62.64 59.75 0 0 0
27/09/2023
62.64
 0 62.64 62.64 62.64 0 0 0
26/09/2023
62.64
 1,100 63.44 63.44 59.51 0 0 0
25/09/2023
63.44
 800 65.05 65.05 63.44 0 0 0
22/09/2023
65.05
 400 65.85 65.85 60.23 0 0 0
21/09/2023
65.85
 600 62.64 65.85 64.24 0 300 -0.0
20/09/2023
62.64
 400 65.85 65.85 62.64 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2023
65.85
 200 65.05 65.85 64.24 0 100 0
18/09/2023
65.05
 4,100 68.22 68.22 65.05 0 0 0
15/09/2023
68.22
 200 66.63 68.22 65.52 0 0 0
14/09/2023
66.63
 4,400 69.81 69.81 64.17 0 0 0
13/09/2023
69.81
 6,100 63.70 70.04 69.81 0 0 0
12/09/2023
63.70
 2,700 57.91 63.70 61.71 0 0 0
11/09/2023
57.91
 9,600 58.38 58.38 57.51 0 0 0
08/09/2023
58.38
 100 59.49 59.49 58.38 0 0 0
07/09/2023
59.49
 100 58.30 59.49 59.49 0 0 0
06/09/2023
58.30
 1,200 61.08 61.08 58.30 0 0 0
05/09/2023
61.08
 0 61.08 61.08 61.08 0 0 0
31/08/2023
61.08
 600 60.76 61.08 61.08 0 0 0
30/08/2023
60.76
 200 60.21 60.76 60.76 0 0 0
29/08/2023
60.21
 5,600 54.73 60.21 56.56 0 1,000 -0.1
28/08/2023
54.73
 100 57.91 57.91 54.73 0 0 0
25/08/2023
57.91
 400 56.40 57.91 57.91 0 0 0
24/08/2023
56.40
 0 56.40 56.40 56.40 0 0 0
23/08/2023
56.40
 0 56.40 56.40 56.40 0 0 0
22/08/2023
56.40
 600 56.40 56.48 56.40 0 0 0
21/08/2023
56.40
 1,200 56.40 57.91 55.13 0 0 0
18/08/2023
56.40
 800 58.70 58.70 56.40 0 0 0
17/08/2023
58.70
 2,100 58.30 58.70 57.91 0 0 0
16/08/2023
58.30
 100 56.32 58.30 58.30 0 0 0
15/08/2023
56.32
 700 58.70 58.70 56.32 0 0 0
14/08/2023
58.70
 100 58.07 58.70 58.70 0 0 0
11/08/2023
58.07
 3,100 61.79 61.79 58.07 0 0 0
10/08/2023
61.79
 4,300 60.21 65.92 60.68 0 100 -0.0
09/08/2023
60.21
 100 61.00 61.00 60.21 100 0 0.0
08/08/2023
61.00
 1,700 55.61 61.00 55.45 0 200 -0.0
07/08/2023
55.61
 1,500 55.29 55.61 55.61 0 0 0
04/08/2023
55.29
 1,500 55.77 55.77 55.29 0 0 0
03/08/2023
55.77
 2,100 53.70 55.77 53.78 0 0 0
02/08/2023
53.70
 3,800 53.31 56.32 53.46 100 0 0.0
01/08/2023
53.31
 3,300 52.83 56.32 52.99 0 0 0
31/07/2023
52.83
 1,000 55.45 55.53 52.75 0 0 0
28/07/2023
55.45
 600 51.96 55.45 52.35 0 0 0
27/07/2023
51.96
 6,800 55.37 55.37 51.72 0 0 0
26/07/2023
55.37
 100 50.61 55.37 55.37 0 0 0
25/07/2023
50.61
 3,800 49.97 50.85 50.61 0 0 0
24/07/2023
49.97
 200 55.13 55.13 49.97 0 200 -0.0
21/07/2023
55.13
 700 55.13 55.53 55.13 0 0 0
20/07/2023
55.13
 3,800 54.89 55.13 55.13 0 3,800 -0.3
19/07/2023
54.89
 100 54.97 54.97 54.89 0 0 0
18/07/2023
54.97
 700 54.81 54.97 54.97 0 0 0
17/07/2023
54.81
 0 54.81 54.81 54.81 0 0 0
14/07/2023
54.81
 0 54.81 54.81 54.81 0 0 0
13/07/2023
54.81
 0 54.81 54.81 54.81 0 0 0
12/07/2023
54.81
 7,900 54.73 54.81 54.81 0 0 0
11/07/2023
54.73
 100 54.73 54.73 54.73 0 0 0
10/07/2023
54.73
 1,100 54.73 55.53 54.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |