CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
1.60
(1.35%)
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)
09/01/2026
157.58
 2,200 165.57 165.57 157.29 2,000 0 0.3
08/01/2026
156.80
 1,000 156.90 156.90 156.80 0 0 0
07/01/2026
156.80
 1,400 165.57 165.57 156.80 0 300 -0.1
06/01/2026
165.57
 1,000 165.57 180.67 149.01 100 0 0.0
05/01/2026
165.57
 500 176.48 176.48 165.57 0 0 0
31/12/2025
160.89
 400 165.57 165.57 160.89 0 0 0
30/12/2025
162.45
 200 181.15 181.15 162.45 0 0 0
29/12/2025
166.54
 400 166.54 166.54 166.54 0 0 0
26/12/2025
166.54
 200 160.70 166.54 160.70 0 0 0
25/12/2025
170.44
 0 170.44 170.44 170.44 0 0 0
24/12/2025
170.44
 400 165.57 170.44 165.57 0 0 0
23/12/2025
165.57
 0 165.57 165.57 165.57 0 0 0
22/12/2025
165.57
 300 165.57 165.57 165.57 0 0 0
19/12/2025
165.57
 0 165.57 165.57 165.57 0 0 0
18/12/2025
165.57
 2,400 158.75 165.57 157.78 0 500 -0.1
17/12/2025
172.39
 0 172.39 172.39 172.39 0 0 0
16/12/2025
172.39
 0 172.39 172.39 172.39 0 0 0
15/12/2025
172.39
 0 172.39 172.39 172.39 0 0 0
12/12/2025
172.39
 300 155.93 172.39 155.93 0 0 0
11/12/2025
172.39
 0 172.39 172.39 172.39 0 0 0
10/12/2025
172.39
 300 157.88 172.39 157.88 0 0 0
09/12/2025
164.69
 300 172.58 172.58 164.69 0 0 0
08/12/2025
172.58
 100 172.58 172.58 172.58 0 0 0
05/12/2025
172.58
 0 172.58 172.58 172.58 0 0 0
04/12/2025
172.58
 100 172.58 172.58 172.58 0 0 0
03/12/2025
180.18
 2,200 175.31 180.18 175.31 600 0 0.1
02/12/2025
171.80
 2,200 171.41 171.80 171.41 400 2,200 -0.3
01/12/2025
171.80
 1,800 174.33 174.33 171.80 0 1,000 -0.2
28/11/2025
171.80
 4,600 177.74 184.07 171.80 0 0 0
27/11/2025
177.74
 500 177.74 177.74 177.74 0 0 0
26/11/2025
177.74
 1,200 165.57 177.74 165.57 300 0 0.1
25/11/2025
165.86
 100 165.86 165.86 165.86 0 0 0
24/11/2025
175.31
 800 165.57 175.31 165.57 0 0 0
21/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2025
170.44
 3,600 170.54 170.54 170.44 0 3,600 -0.6
20/11/2025
169.95
 8,800 181.09 181.09 168.60 0 4,600 -0.9
19/11/2025
181.09
 9,200 174.31 181.09 174.31 0 8,100 -1.5
18/11/2025
181.09
 5,700 181.09 181.28 181.09 100 4,000 -0.7
17/11/2025
164.82
 100 164.82 164.82 164.82 0 0 0
14/11/2025
161.72
 800 169.47 175.28 161.72 0 0 0
13/11/2025
160.27
 100 160.27 160.27 160.27 0 0 0
12/11/2025
159.98
 1,900 182.25 182.25 158.91 0 0 0
11/11/2025
165.69
 700 150.68 165.69 150.68 0 0 0
10/11/2025
150.68
 14,700 163.85 180.22 150.68 0 2,200 -0.4
07/11/2025
163.85
 16,700 154.65 163.85 150.39 0 2,000 -0.3
06/11/2025
149.03
 5,800 145.26 149.13 135.57 0 2,600 -0.4
05/11/2025
135.57
 500 135.57 135.57 135.57 200 0 0.0
04/11/2025
140.71
 1,900 140.71 140.71 140.71 0 0 0
03/11/2025
140.61
 6,700 153.00 153.00 139.45 1,600 1,200 0.0
31/10/2025
139.16
 1,000 139.16 139.16 139.16 0 500 -0.1
30/10/2025
126.57
 21,700 153.78 153.78 126.57 500 2,000 -0.3
29/10/2025
139.83
 20,200 139.74 139.83 139.74 0 1,400 -0.2
28/10/2025
127.15
 1,200 127.15 127.15 127.15 0 200 0.0
27/10/2025
115.62
 500 125.02 125.02 115.62 0 0 0
24/10/2025
113.69
 2,400 130.25 138.87 113.69 100 100 0
23/10/2025
126.28
 7,500 126.28 126.28 126.28 0 0 0
22/10/2025
114.85
 4,000 121.05 125.11 114.85 0 0 0
21/10/2025
113.78
 100 113.78 113.78 113.78 0 0 0
20/10/2025
113.88
 1,100 112.62 122.50 112.62 0 0 0
17/10/2025
111.85
 0 111.85 111.85 111.85 0 0 0
16/10/2025
111.85
 0 111.85 111.85 111.85 0 0 0
15/10/2025
111.85
 4,300 120.66 122.98 111.85 0 400 -0.1
14/10/2025
111.85
 2,100 113.30 121.05 111.85 0 0 0
13/10/2025
111.46
 500 116.21 121.05 111.46 0 100 0.0
10/10/2025
111.36
 4,300 115.24 118.43 111.36 0 0 0
09/10/2025
107.68
 0 107.68 107.68 107.68 0 0 0
08/10/2025
107.68
 2,000 107.49 116.11 107.49 0 900 -0.1
07/10/2025
105.55
 0 105.55 105.55 105.55 0 0 0
06/10/2025
105.55
 1,200 112.33 116.21 105.55 100 0 0.0
03/10/2025
112.33
 200 111.36 112.33 111.36 0 0 0
02/10/2025
102.65
 1,300 116.01 116.21 102.65 0 0 0
01/10/2025
109.14
 900 109.04 116.21 109.04 0 100 0.0
30/09/2025
108.46
 16,400 116.11 116.21 108.46 0 11,500 -1.4
29/09/2025
108.46
 10,000 111.36 116.21 106.52 0 0 0
26/09/2025
106.52
 1,600 106.52 111.36 106.52 0 0 0
25/09/2025
106.52
 2,700 108.46 111.36 106.52 0 100 0.0
24/09/2025
108.46
 5,400 106.52 108.46 106.52 100 400 0.0
23/09/2025
99.74
 3,200 117.17 117.17 99.74 0 0 0
22/09/2025
106.52
 6,300 106.52 107.59 106.52 200 0 0.0
19/09/2025
106.52
 21,300 101.68 106.52 101.68 0 4,000 -0.4
18/09/2025
101.68
 100 101.68 101.68 101.68 0 0 0
17/09/2025
101.20
 4,700 100.71 101.20 100.71 0 100 0.0
16/09/2025
99.45
 1,100 99.74 99.74 99.45 0 0 0
15/09/2025
99.74
 5,300 99.74 99.74 97.81 1,000 0 0.1
12/09/2025
100.13
 2,200 100.71 100.71 99.94 0 0 0
11/09/2025
100.71
 1,000 100.32 100.71 100.23 100 0 0.0
10/09/2025
100.23
 1,900 102.65 103.62 100.23 100 0 0.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68%
09/09/2025
101.68
 1,500 106.52 106.52 97.13 100 100 0.0
08/09/2025
103.75
 6,300 104.21 104.68 103.75 0 0 0
05/09/2025
103.75
 8,200 105.61 107.48 103.75 100 300 0.0
04/09/2025
104.12
 7,300 102.81 104.31 102.81 200 0 0.0
03/09/2025
101.13
 6,100 99.07 101.22 99.07 0 400 0.0
29/08/2025
99.07
 1,600 100.29 100.29 99.07 0 100 0.0
28/08/2025
100.29
 1,100 100.57 100.57 100.01 0 100 0.0
27/08/2025
97.20
 4,100 96.27 97.20 96.27 0 1,800 -0.2
26/08/2025
97.20
 300 97.20 97.20 97.20 0 300 0.0
25/08/2025
97.20
 1,700 97.20 97.20 96.17 0 100 0.0
22/08/2025
98.60
 500 97.02 98.60 97.02 0 0 0
21/08/2025
98.88
 200 98.88 98.88 98.88 0 200 0.0
20/08/2025
98.98
 300 96.83 98.98 96.83 0 0 0
19/08/2025
99.07
 1,900 99.63 99.63 96.74 0 0 0

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