CTCP Dược phẩm Dược liệu Pharmedic (pmc)

113
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
(2025-03-31) 		-14 -11.02% 43,400 -1,477 -0.2
111.50
127
113
2 tháng
(2025-03-03) 		3.03 2.76% 79,900 -2,784 -0.3
109.97
127
113
3 tháng
(2025-02-03) 		1.08 0.96% 150,186 717 0.1
107.76
127
113
6 tháng
(2024-11-01) 		26.08 30% 349,607 9,775 0.8
86.92
127
113
12 tháng
(2024-05-06) 		44.82 65.73% 510,014 23,322 1.9
68.18
127
113
24 tháng
(2023-05-11) 		61.84 120.89% 1,139,394 2,622 0.4
45.20
127
113
36 tháng
(2022-05-16) 		67.85 150.26% 1,583,588 -478,482 -33.0
41.21
127
113
60 tháng
(2020-05-26) 		80.99 252.98% 3,245,856 -1,073,047 -70.0
31.82
127
113
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
71.83
 1,200 78.62 78.62 71.83 0 0 0
09/07/2024
71.65
 2,702 78.27 78.27 71.65 0 0 0
08/07/2024
78.27
 103 78.27 78.27 78.27 0 0 0
05/07/2024
78.27
 118 78.27 78.27 78.27 0 0 0
04/07/2024
78.27
 0 78.27 78.27 78.27 0 0 0
03/07/2024
78.27
 107 78.27 78.27 78.27 0 0 0
02/07/2024
77.82
 200 77.82 77.82 77.82 0 0 0
01/07/2024
77.82
 293 77.82 77.82 77.82 200 0 0.0
28/06/2024
78.71
 1 78.71 78.71 78.71 0 0 0
27/06/2024
78.71
 0 78.71 78.71 78.71 0 0 0
26/06/2024
78.71
 2 78.71 78.71 78.71 0 0 0
25/06/2024
78.71
 110 78.71 78.71 78.71 0 0 0
24/06/2024
78.71
 106 78.71 78.71 78.71 0 100 -0.0
21/06/2024
78.71
 120 78.71 78.71 78.71 0 0 0
20/06/2024
78.71
 101 78.71 78.71 78.71 0 0 0
19/06/2024
78.71
 2,831 77.82 78.80 77.82 2,400 0 0.2
18/06/2024
77.82
 110 77.82 77.82 77.82 0 0 0
17/06/2024
77.82
 854 77.82 77.82 77.64 100 100 0
14/06/2024
77.82
 629 77.37 77.82 77.37 0 100 -0.0
13/06/2024
77.37
 6,207 77.37 77.37 77.37 5,500 0 0.5
12/06/2024
77.37
 411 77.82 77.82 77.37 0 0 0
11/06/2024
77.82
 534 77.82 77.82 77.82 0 0 0
10/06/2024
77.82
 723 78.71 78.71 77.82 100 16 0.0
07/06/2024
77.82
 3,956 77.82 77.82 77.82 0 0 0
06/06/2024
77.82
 2,003 77.82 77.82 77.82 2,000 0 0.2
05/06/2024
76.48
 3,236 77.37 77.37 76.03 3,000 0 0.3
04/06/2024
77.37
 26 77.37 77.37 77.37 0 1 -0.0
03/06/2024
77.37
 1,153 75.13 77.46 75.13 0 100 -0.0
31/05/2024
77.82
 2,211 77.82 77.82 74.42 400 100 0.0
30/05/2024
71.56
 849 71.56 71.56 71.56 300 0 0.0
29/05/2024
71.56
 2,240 75.22 75.22 71.56 400 200 0.0
28/05/2024
75.22
 2,407 74.69 76.03 74.69 1,100 300 0.1
27/05/2024: Cổ tức tiền mặt tỉ lệ: 41%
27/05/2024
74.69
 1,239 77.82 77.82 74.24 300 0 0.0
24/05/2024
74.15
 16,244 73.98 74.32 73.90 5,000 3,800 0.1
23/05/2024
73.98
 2,097 74.49 74.49 73.72 500 300 0.0
22/05/2024
74.49
 3,554 74.24 74.58 73.98 0 1,700 -0.1
21/05/2024
74.24
 1,679 74.15 74.24 74.15 0 600 -0.1
20/05/2024
74.15
 11,826 69.21 75.77 69.04 400 500 -0.0
17/05/2024
69.04
 1,300 69.04 69.04 69.04 1,000 0 0.1
16/05/2024
68.18
 204 68.18 68.18 68.18 0 0 0
15/05/2024
68.18
 0 68.18 68.18 68.18 0 0 0
14/05/2024
68.18
 1,900 68.27 68.27 68.18 700 0 0.1
13/05/2024
68.18
 300 68.18 68.18 68.18 0 0 0
10/05/2024
68.18
 2,744 64.78 68.18 63.92 1,200 0 0.1
09/05/2024
68.18
 210 68.18 68.18 68.18 0 0 0
08/05/2024
68.18
 100 68.18 68.18 68.18 0 0 0
07/05/2024
68.18
 319 64.78 68.18 64.78 200 0 0.0
06/05/2024
68.18
 24 68.18 68.18 68.18 0 0 0
03/05/2024
68.18
 402 63.33 68.18 63.33 300 100 0.0
02/05/2024
69.04
 0 69.04 69.04 69.04 0 0 0
26/04/2024
69.04
 2,605 69.04 69.04 69.04 0 0 0
25/04/2024
69.04
 0 69.04 69.04 69.04 0 0 0
24/04/2024
69.04
 202 69.04 69.04 69.04 0 0 0
23/04/2024
69.04
 300 69.04 69.04 69.04 0 300 -0.0
22/04/2024
69.80
 10 69.80 69.80 69.80 0 0 0
19/04/2024
69.80
 1,100 68.18 69.80 67.50 100 0 0.0
17/04/2024
69.80
 620 68.18 69.80 68.18 0 0 0
16/04/2024
68.18
 4,224 67.76 68.18 67.76 4,200 0 0.3
15/04/2024
67.76
 3,804 67.76 67.76 67.76 3,800 0 0.3
12/04/2024
68.18
 1,003 68.18 68.18 68.18 1,000 0 0.1
11/04/2024
68.18
 244 68.18 68.18 68.18 0 0 0
10/04/2024
68.01
 828 68.10 68.10 68.01 0 0 0
09/04/2024
67.33
 205 68.18 68.18 67.33 0 100 -0.0
08/04/2024
68.18
 100 68.18 68.18 68.18 0 0 0
05/04/2024
69.04
 1 69.04 69.04 69.04 0 0 0
04/04/2024
69.04
 200 68.61 69.04 68.61 0 0 0
03/04/2024
69.55
 100 69.55 69.55 69.55 0 0 0
02/04/2024
69.55
 500 69.55 69.55 69.55 0 0 0
01/04/2024
69.46
 2,862 69.04 69.46 69.04 800 1,700 -0.1
29/03/2024
69.04
 103 69.04 69.04 69.04 0 0 0
28/03/2024
69.04
 456 69.04 69.04 69.04 0 0 0
27/03/2024
69.89
 1 69.89 69.89 69.89 0 0 0
26/03/2024
69.89
 11 69.89 69.89 69.89 0 0 0
25/03/2024
69.89
 1,522 70.32 70.32 69.89 1,300 0 0.1
22/03/2024
70.32
 3,300 69.89 71.00 69.89 1,300 100 0.1
21/03/2024
69.89
 800 69.21 69.89 69.21 0 0 0
20/03/2024
69.12
 111 69.12 69.12 69.12 0 0 0
19/03/2024
69.12
 2,264 69.04 75.00 69.04 100 500 -0.0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 14%
18/03/2024
68.18
 100 68.18 68.18 68.18 0 0 0
15/03/2024
67.84
 2,209 68.26 68.26 67.84 0 0 0
14/03/2024
68.26
 600 68.26 68.26 68.26 0 0 0
13/03/2024
67.01
 2,301 66.59 67.01 66.59 0 0 0
12/03/2024
66.59
 100 66.59 66.59 66.59 0 0 0
11/03/2024
67.84
 0 67.84 67.84 67.84 0 0 0
08/03/2024
67.84
 903 62.90 67.84 61.65 0 600 -0.0
07/03/2024
67.93
 100 67.93 67.93 67.93 0 0 0
06/03/2024
67.93
 858 68.60 68.77 67.93 0 0 0
05/03/2024
67.84
 2,521 68.68 68.68 67.84 1,500 2,000 -0.0
04/03/2024
67.84
 523 67.84 67.84 67.84 500 0 0.0
01/03/2024
67.84
 869 68.26 68.26 67.84 0 0 0
29/02/2024
68.68
 413 68.68 68.68 68.68 0 0 0
28/02/2024
68.26
 1,105 68.10 68.68 68.10 0 0 0
27/02/2024
68.10
 400 67.76 68.10 67.76 0 0 0
26/02/2024
67.76
 800 67.76 67.84 67.76 0 0 0
23/02/2024
67.84
 2 67.84 67.84 67.84 0 0 0
22/02/2024
67.84
 401 68.18 68.18 67.84 0 0 0
21/02/2024
68.26
 1,353 68.26 68.35 68.26 0 0 0
20/02/2024
68.26
 100 68.26 68.26 68.26 0 0 0
19/02/2024
67.84
 704 67.76 67.84 67.76 0 0 0
16/02/2024
67.76
 200 67.76 67.76 67.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |