CTCP Dược phẩm Dược liệu Pharmedic (pmc)

102.60
0.40
(0.39%)

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
(2024-10-09)
6.20 6.46% 54,300 950 0.1
94.60
102.20
102.20
2 tháng
(2024-09-09)
15.18 17.44% 63,400 760 0.1
84
102.20
102.20
3 tháng
(2024-08-12)
16.17 18.79% 69,600 664 0.1
84
102.20
102.20
6 tháng
(2024-05-13)
26.82 35.57% 166,700 16,747 1.5
75.38
102.20
102.20
12 tháng
(2023-11-14)
30.50 42.55% 560,400 11,147 1.1
68.97
102.20
102.20
24 tháng
(2022-11-21)
50.94 99.38% 1,138,425 -226,457 -16.3
49.97
102.20
102.20
36 tháng
(2021-11-24)
53.19 108.53% 1,349,711 -535,207 -36.7
45.56
102.20
102.20
60 tháng
(2019-12-05)
62.98 160.56% 3,022,719 -1,094,302 -71.1
26.59
102.20
102.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
14.94
2,200 15.24 15.24 14.94 0 0 0
01/04/2013
15.24
5,100 14.73 15.50 15.14 0 0 0
29/03/2013
14.73
8,200 14.84 14.84 13.77 0 0 0
28/03/2013
14.84
13,400 14.73 14.84 14.68 0 0 0
27/03/2013
14.73
8,300 14.73 14.73 13.82 100 0 0.0
26/03/2013
14.73
17,800 14.94 15.14 13.77 0 0 0
25/03/2013
14.94
9,100 14.58 14.94 14.33 0 0 0
22/03/2013
14.58
1,400 14.43 14.58 14.23 500 0 0.0
21/03/2013
14.43
4,900 14.23 14.43 14.18 0 0 0
20/03/2013
14.23
5,800 13.97 14.33 13.72 0 0 0
19/03/2013
13.97
7,100 13.97 13.97 13.92 0 0 0
18/03/2013
13.97
0 13.97 13.97 13.97 0 0 0
15/03/2013
13.97
0 13.97 13.97 13.97 0 0 0
14/03/2013
13.97
700 13.67 14.23 13.01 500 100 0.0
13/03/2013
13.67
100 13.01 13.67 13.67 0 0 0
12/03/2013
13.01
16,800 12.90 13.01 12.70 3,100 1,700 0.0
11/03/2013
12.90
8,100 12.04 12.96 12.75 0 0 0
08/03/2013
12.04
0 12.04 12.04 12.04 0 0 0
07/03/2013
12.04
1,000 12.04 12.04 12.04 0 0 0
06/03/2013
12.04
500 12.70 12.70 12.04 0 0 0
05/03/2013
12.70
0 12.70 12.70 12.70 0 0 0
04/03/2013
12.70
2,500 13.11 13.11 11.99 0 2,300 -0.1
01/03/2013
13.11
2,300 13.46 13.46 12.40 300 0 0.0
28/02/2013
13.46
1,000 13.67 13.67 12.35 200 0 0.0
27/02/2013
13.67
600 14.23 14.23 12.80 200 0 0.0
26/02/2013
14.23
2,100 13.26 14.23 11.94 100 900 -0.0
25/02/2013
13.26
0 13.26 13.26 13.26 0 0 0
22/02/2013
13.26
2,900 14.68 14.68 13.26 700 0 0.0
21/02/2013
14.68
0 14.68 14.68 14.68 0 0 0
20/02/2013
14.68
100 13.67 14.68 14.68 0 0 0
19/02/2013
13.67
0 13.67 13.67 13.67 0 0 0
18/02/2013
13.67
1,200 12.96 13.67 12.96 1,000 0 0.0
08/02/2013
12.96
2,600 12.70 12.96 12.70 2,600 0 0.1
07/02/2013
12.70
5,000 12.55 13.67 12.70 500 0 0.0
06/02/2013
12.55
200 12.60 12.60 12.55 0 0 0
05/02/2013
12.60
0 12.60 12.60 12.60 0 0 0
04/02/2013
12.60
2,700 12.60 12.60 12.14 2,700 0 0.1
01/02/2013
12.60
2,200 12.45 12.60 12.14 2,000 0 0.0
31/01/2013
12.45
4,800 11.69 12.45 11.43 3,300 0 0.1
30/01/2013
11.69
3,400 11.63 12.14 11.38 400 0 0.0
29/01/2013
11.63
1,400 11.43 11.69 11.63 0 0 0
28/01/2013
11.43
8,600 10.87 11.63 10.87 200 0 0.0
25/01/2013
10.87
3,400 10.87 10.87 10.82 3,000 0 0.1
24/01/2013
10.87
700 10.87 10.87 10.77 300 0 0.0
23/01/2013
10.87
500 10.57 10.87 10.67 500 0 0.0
22/01/2013
10.57
4,700 10.57 10.87 10.57 4,200 0 0.1
21/01/2013
10.57
5,300 10.92 10.92 10.57 3,000 0 0.1
18/01/2013
10.92
1,900 11.13 11.13 10.87 900 0 0.0
17/01/2013
11.13
0 11.13 11.13 11.13 0 0 0
16/01/2013
11.13
2,300 11.18 11.18 10.92 600 0 0.0
15/01/2013
11.18
3,500 11.18 11.18 10.92 0 0 0
14/01/2013
11.18
2,000 11.43 11.69 11.18 1,000 0 0.0
11/01/2013
11.43
8,000 11.08 11.43 11.08 6,500 0 0.1
10/01/2013
11.08
500 11.13 11.13 10.92 0 0 0
09/01/2013
11.13
3,300 11.13 11.13 10.92 1,000 0 0.0
08/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44)
08/01/2013
11.13
2,400 10.76 11.18 10.42 1,400 0 0.0
07/01/2013
10.76
3,000 10.30 10.76 10.30 200 0 0.0
04/01/2013
10.30
1,200 10.30 10.30 10.27 0 0 0
03/01/2013
10.30
5,400 10.41 10.41 10.27 3,700 0 0.1
02/01/2013
10.41
3,700 10.41 10.41 10.41 0 0 0
28/12/2012
10.41
2,700 10.34 10.41 10.16 2,500 0 0.1
27/12/2012
10.34
4,100 10.44 10.44 10.16 3,400 0 0.1
26/12/2012
10.44
8,000 10.09 10.44 10.09 3,100 0 0.1
25/12/2012
10.09
100 10.09 10.09 10.09 0 0 0
24/12/2012
10.09
500 10.06 10.23 10.06 300 0 0.0
21/12/2012
10.06
2,400 10.20 10.20 10.06 2,200 0 0.1
20/12/2012
10.20
1,800 10.09 10.20 10.06 1,700 0 0.0
19/12/2012
10.09
600 10.23 10.23 10.09 0 0 0
18/12/2012
10.23
2,200 10.02 10.23 10.06 0 0 0
17/12/2012
10.02
3,500 10.23 10.23 10.02 2,200 0 0.1
14/12/2012
10.23
300 10.20 10.23 10.09 100 0 0.0
13/12/2012
10.20
1,600 10.23 10.23 10.06 100 0 0.0
12/12/2012
10.23
100 10.23 10.23 10.23 0 0 0
11/12/2012
10.23
200 10.37 10.37 10.23 0 0 0
10/12/2012
10.37
5,500 10.23 10.37 10.06 2,700 0 0.1
07/12/2012
10.23
7,800 10.30 10.34 10.06 6,400 0 0.2
06/12/2012
10.30
7,500 10.06 10.30 10.06 5,400 0 0.2
05/12/2012
10.06
5,000 9.60 10.27 9.81 3,200 0 0.1
04/12/2012
9.60
3,100 9.60 9.63 9.60 1,900 0 0.1
03/12/2012
9.60
100 9.56 9.60 9.60 100 0 0.0
30/11/2012
9.56
2,100 9.60 9.60 9.56 2,100 0 0.1
29/11/2012
9.60
400 9.70 9.70 9.56 200 0 0.0
28/11/2012
9.70
0 9.70 9.70 9.70 0 0 0
27/11/2012
9.70
1,300 9.56 9.88 9.56 100 0 0.0
26/11/2012
9.56
700 9.42 9.56 9.53 0 0 0
23/11/2012
9.42
1,000 9.84 9.84 9.42 500 0 0.0
22/11/2012
9.84
700 9.53 10.13 9.70 0 0 0
21/11/2012
9.53
700 9.31 9.91 9.53 0 0 0
20/11/2012
9.31
500 9.31 9.31 9.31 500 0 0.0
19/11/2012
9.31
1,200 9.17 9.35 9.17 100 0 0.0
16/11/2012
9.17
1,200 9.14 9.17 9.17 0 0 0
15/11/2012
9.14
1,800 9.14 9.17 9.14 0 0 0
14/11/2012
9.14
3,600 9.10 9.17 9.00 2,600 0 0.1
13/11/2012
9.10
2,800 9.17 9.17 9.10 0 0 0
12/11/2012
9.17
300 9.00 9.17 9.17 0 0 0
09/11/2012
9.00
6,000 9.00 9.00 9.00 5,700 0 0.1
08/11/2012
9.00
800 9.17 9.17 9.00 500 0 0.0
07/11/2012
9.17
1,500 9.07 9.17 9.00 500 100 0.0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 14%
06/11/2012
9.07
6,100 8.50 9.07 9.00 2,000 0 0.1
05/11/2012
8.50
4,100 8.34 8.50 8.17 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |