CTCP Dược phẩm Dược liệu Pharmedic (pmc)

109.90
-1.60
(-1.43%)
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
(2024-10-21) 		13.50 13.78% 60,651 -2,450 -0.2
96
113.50
111.50
2 tháng
(2024-09-23) 		21.80 24.30% 83,459 2,650 0.3
85.50
113.50
111.50
3 tháng
(2024-08-22) 		24.97 28.86% 89,866 2,364 0.3
84
113.50
111.50
6 tháng
(2024-05-24) 		29.52 36.01% 167,755 19,247 1.8
79.11
113.50
111.50
12 tháng
(2023-11-27) 		42.53 61.66% 536,689 27,947 2.4
68.97
113.50
111.50
24 tháng
(2022-12-01) 		59.77 115.56% 1,157,791 -222,957 -15.9
49.97
113.50
111.50
36 tháng
(2021-12-06) 		62.12 125.78% 1,370,595 -533,107 -36.5
45.56
113.50
111.50
60 tháng
(2019-12-17) 		72.90 188.85% 3,038,055 -1,087,362 -70.6
26.59
113.50
111.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
74.08
 200 74.08 74.08 74.08 0 0 0
30/01/2024
75.01
 1 75.01 75.01 75.01 0 0 0
29/01/2024
75.01
 1,002 73.62 75.01 73.62 0 0 0
26/01/2024
73.62
 100 73.62 73.62 73.62 0 0 0
25/01/2024
73.15
 0 73.15 73.15 73.15 0 0 0
24/01/2024
73.15
 130 73.15 73.15 73.15 0 0 0
23/01/2024
72.23
 1,402 72.23 72.23 72.23 1,400 0 0.1
22/01/2024
71.77
 1,612 75.01 75.01 70.38 0 0 0
19/01/2024
73.15
 6 73.15 73.15 73.15 0 0 0
18/01/2024
73.15
 1 73.15 73.15 73.15 0 0 0
17/01/2024
73.15
 301 73.06 73.15 73.06 0 0 0
16/01/2024
73.06
 54 73.06 73.06 73.06 0 0 0
15/01/2024
73.06
 4 73.06 73.06 73.06 0 0 0
12/01/2024
73.06
 500 73.15 73.15 73.06 0 0 0
11/01/2024
72.41
 768 72.51 72.51 72.41 0 0 0
10/01/2024
72.69
 802 74.08 74.08 72.51 0 600 -0.0
09/01/2024
72.41
 9,949 73.52 73.52 72.23 3,000 0 0.2
08/01/2024
73.15
 347 72.32 73.15 72.32 0 0 0
05/01/2024
74.08
 51 74.08 74.08 74.08 0 0 0
04/01/2024
74.08
 304 75.01 75.01 74.08 0 0 0
03/01/2024
75.01
 601 75.28 75.47 75.01 0 0 0
02/01/2024
75.65
 3,500 72.41 75.65 72.41 0 0 0
29/12/2023
79.73
 0 79.73 79.73 79.73 0 0 0
28/12/2023
79.73
 1,200 80.56 80.56 75.01 0 0 0
27/12/2023
80.56
 1,500 73.62 80.56 78.25 0 0 0
26/12/2023
73.62
 1,200 72.32 73.62 72.41 0 0 0
25/12/2023
72.32
 50,100 72.32 73.15 72.32 0 0 0
22/12/2023
72.32
 1,900 72.32 72.41 72.32 0 0 0
21/12/2023
72.32
 100 72.23 72.32 72.32 0 100 -0.0
20/12/2023
72.23
 40,000 72.23 73.15 72.23 0 0 0
19/12/2023
72.23
 1,600 72.32 72.32 72.23 0 0 0
18/12/2023
72.32
 900 73.15 74.08 72.32 0 0 0
15/12/2023
73.15
 3,400 73.62 73.62 72.23 0 0 0
14/12/2023
73.62
 32,500 72.23 74.08 72.23 0 2,200 -0.2
13/12/2023
72.23
 600 74.08 74.08 72.23 0 0 0
12/12/2023
74.08
 700 74.08 74.08 71.30 0 100 -0.0
11/12/2023
74.08
 102,200 75.19 75.19 73.25 0 0 0
08/12/2023
75.19
 600 79.64 79.64 75.10 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 46%
07/12/2023
79.64
 4,200 78.99 83.53 74.08 0 0 0
06/12/2023
78.99
 10,800 78.99 79.08 78.81 600 1,900 -0.1
05/12/2023
78.99
 3,800 76.88 79.08 76.09 1,000 0 0.1
04/12/2023
76.88
 9,300 74.95 77.32 76.44 100 2,800 -0.2
01/12/2023
74.95
 300 77.32 77.32 74.77 0 0 0
30/11/2023
77.32
 1,800 73.28 78.46 70.29 100 0 0.0
29/11/2023
73.28
 1,800 70.29 74.16 70.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |