CTCP Dược phẩm Dược liệu Pharmedic (pmc)

105.50
-4.40
(-4%)
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
(2024-10-23) 		5.70 5.71% 56,020 -2,650 -0.2
96
113.50
105.50
2 tháng
(2024-09-23) 		15.80 17.61% 85,459 2,550 0.3
85.50
113.50
105.50
3 tháng
(2024-08-26) 		18.97 21.93% 91,761 2,160 0.3
84
113.50
105.50
6 tháng
(2024-05-27) 		22.93 27.77% 153,511 17,947 1.7
79.11
113.50
105.50
12 tháng
(2023-11-28) 		35.21 50.09% 535,089 28,047 2.4
70.29
113.50
105.50
24 tháng
(2022-12-05) 		53.77 103.96% 1,159,783 -223,057 -15.9
49.97
113.50
105.50
36 tháng
(2021-12-08) 		56.12 113.63% 1,371,595 -533,207 -36.5
45.56
113.50
105.50
60 tháng
(2019-12-19) 		68.90 188.26% 3,038,587 -1,088,162 -70.7
26.59
113.50
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/11/2012
8.34
 600 8.34 8.34 8.34 0 0 0
01/11/2012
8.34
 800 8.50 8.50 8.24 0 100 -0.0
31/10/2012
8.50
 400 8.37 8.50 8.34 100 0 0.0
30/10/2012
8.37
 1,900 8.37 8.37 8.17 500 100 0.0
29/10/2012
8.37
 2,900 8.20 8.37 8.17 100 0 0.0
26/10/2012
8.20
 100 8.24 8.24 8.20 0 0 0
25/10/2012
8.24
 100 8.24 8.24 8.24 0 0 0
24/10/2012
8.24
 100 8.14 8.24 8.24 100 0 0.0
23/10/2012
8.14
 6,200 8.14 8.14 7.67 5,500 6,100 -0.0
22/10/2012
8.14
 4,600 8.34 8.34 7.80 2,600 500 0.0
19/10/2012
8.34
 1,300 8.00 8.34 7.84 1,100 0 0.0
18/10/2012
8.00
 7,300 8.34 8.34 7.77 3,500 7,300 -0.1
17/10/2012
8.34
 0 8.34 8.34 8.34 0 0 0
16/10/2012
8.34
 2,300 8.50 8.50 8.17 0 600 -0.0
15/10/2012
8.50
 900 8.40 8.50 8.34 500 0 0.0
12/10/2012
8.40
 600 8.34 8.40 8.40 600 0 0.0
11/10/2012
8.34
 0 8.34 8.34 8.34 0 0 0
10/10/2012
8.34
 200 8.14 8.34 8.34 0 0 0
09/10/2012
8.14
 1,000 8.60 8.60 8.14 0 0 0
08/10/2012
8.60
 100 8.34 8.60 8.60 100 0 0.0
05/10/2012
8.34
 200 8.14 8.34 8.34 0 0 0
04/10/2012
8.14
 2,000 8.34 8.34 8.14 1,900 0 0.0
03/10/2012
8.34
 3,100 8.07 8.34 8.10 2,100 0 0.1
02/10/2012
8.07
 3,000 8.10 8.10 8.07 2,500 0 0.1
01/10/2012
8.10
 500 8.24 8.24 8.10 0 0 0
28/09/2012
8.24
 100 8.17 8.24 8.24 0 0 0
27/09/2012
8.17
 0 8.17 8.17 8.17 0 0 0
26/09/2012
8.17
 300 8.10 8.17 8.17 0 0 0
25/09/2012
8.10
 700 8.17 8.17 8.10 0 0 0
24/09/2012
8.17
 1,500 8.14 8.17 8.17 0 0 0
21/09/2012
8.14
 3,600 8.07 8.14 8.07 0 0 0
20/09/2012
8.07
 8,500 8.14 8.14 8.00 8,500 0 0.2
19/09/2012
8.14
 700 8.04 8.14 8.07 700 0 0.0
18/09/2012
8.04
 12,000 8.04 8.07 7.67 9,400 0 0.2
17/09/2012
8.04
 1,300 8.04 8.07 8.04 1,000 0 0.0
14/09/2012
8.04
 5,700 8.00 8.04 8.00 5,500 0 0.1
13/09/2012
8.00
 2,000 8.00 8.17 8.00 0 0 0
12/09/2012
8.00
 0 8.00 8.00 8.00 0 0 0
11/09/2012
8.00
 12,500 8.00 8.04 7.47 10,400 0 0.2
10/09/2012
8.00
 2,300 8.10 8.10 8.00 2,300 0 0.1
07/09/2012
8.10
 2,000 8.17 8.17 8.10 2,000 0 0.0
06/09/2012
8.17
 4,400 7.97 8.17 7.94 200 0 0.0
05/09/2012
7.97
 0 7.97 7.97 7.97 0 0 0
04/09/2012
7.97
 100 8.00 8.00 7.97 0 0 0
31/08/2012
8.00
 500 7.94 8.00 8.00 0 0 0
30/08/2012
7.94
 1,000 7.94 7.94 7.94 1,000 0 0.0
29/08/2012
7.94
 200 7.67 7.94 7.94 0 0 0
28/08/2012
7.67
 0 7.67 7.67 7.67 0 0 0
27/08/2012
7.67
 2,800 7.67 7.67 7.67 2,800 0 0.1
24/08/2012
7.67
 500 7.67 7.67 7.67 500 0 0.0
23/08/2012
7.67
 8,400 7.84 7.84 7.67 8,400 0 0.2
22/08/2012
7.84
 5,200 7.94 7.97 7.80 4,300 0 0.1
21/08/2012
7.94
 15,400 8.24 8.24 7.94 14,500 0 0.3
20/08/2012
8.24
 5,900 8.00 8.47 7.97 5,300 0 0.1
17/08/2012
8.00
 1,400 7.90 8.00 7.90 700 0 0.0
16/08/2012
7.90
 600 7.90 7.90 7.90 600 0 0.0
15/08/2012
7.90
 6,500 7.90 7.94 7.90 5,300 0 0.1
14/08/2012
7.90
 6,400 7.97 8.17 7.90 5,600 0 0.1
13/08/2012
7.97
 1,100 7.97 8.07 7.90 800 0 0.0
10/08/2012
7.97
 100 7.87 7.97 7.97 100 0 0.0
09/08/2012
7.87
 6,100 7.87 7.87 7.84 6,000 0 0.1
08/08/2012
7.87
 500 7.87 7.87 7.87 0 0 0
07/08/2012
7.87
 400 7.90 7.90 7.87 0 0 0
06/08/2012
7.90
 100 7.84 7.90 7.90 0 0 0
03/08/2012
7.84
 5,400 8.17 8.20 7.84 4,400 0 0.1
02/08/2012
8.17
 3,300 7.84 8.17 7.84 3,000 0 0.1
01/08/2012
7.84
 1,100 7.84 7.94 7.77 100 0 0.0
31/07/2012
7.84
 300 7.70 7.84 7.77 200 0 0.0
30/07/2012
7.70
 700 7.80 7.80 7.70 700 0 0.0
27/07/2012
7.80
 4,000 7.84 7.84 7.80 4,000 0 0.1
26/07/2012
7.84
 100 7.67 7.84 7.84 100 0 0.0
25/07/2012
7.67
 2,400 7.80 7.80 7.50 0 0 0
24/07/2012
7.80
 11,800 7.74 7.84 7.47 11,000 0 0.3
23/07/2012
7.74
 5,500 7.84 7.84 7.74 4,600 0 0.1
20/07/2012
7.84
 1,600 7.80 8.00 7.74 1,400 0 0.0
19/07/2012
7.80
 6,000 7.77 7.80 7.77 5,700 2,500 0.1
18/07/2012
7.77
 4,300 7.84 7.84 7.74 4,300 0 0.1
17/07/2012
7.84
 0 7.84 7.84 7.84 0 0 0
16/07/2012
7.84
 1,000 7.60 7.84 7.60 400 0 0.0
13/07/2012
7.60
 2,100 7.64 7.64 7.50 100 0 0.0
12/07/2012
7.64
 800 7.44 7.64 7.44 100 0 0.0
11/07/2012
7.44
 400 7.64 7.64 7.44 0 0 0
10/07/2012
7.64
 2,900 7.67 7.67 7.40 2,900 0 0.1
09/07/2012
7.67
 1,200 7.40 7.67 7.40 1,100 0 0.0
06/07/2012
7.40
 5,300 7.40 7.90 7.40 4,700 0 0.1
05/07/2012
7.40
 1,000 7.40 7.40 7.40 1,000 0 0.0
04/07/2012
7.40
 800 7.40 7.47 7.40 400 0 0.0
03/07/2012
7.40
 4,400 7.64 7.64 7.40 3,900 0 0.1
02/07/2012
7.64
 0 7.64 7.64 7.64 0 0 0
29/06/2012
7.64
 1,000 7.40 7.67 7.40 800 100 0.0
28/06/2012
7.40
 600 7.60 7.60 7.40 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |