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
(2024-10-22) 		10.10 10.12% 59,342 -2,450 -0.2
96
113.50
109.90
2 tháng
(2024-09-23) 		20.20 22.52% 83,559 2,650 0.3
85.50
113.50
109.90
3 tháng
(2024-08-23) 		23.37 27.01% 89,861 2,260 0.3
84
113.50
109.90
6 tháng
(2024-05-27) 		27.33 33.10% 151,611 18,047 1.7
79.11
113.50
109.90
12 tháng
(2023-11-27) 		40.93 59.34% 536,789 27,947 2.4
68.97
113.50
109.90
24 tháng
(2022-12-02) 		58.17 112.47% 1,157,891 -222,957 -15.9
49.97
113.50
109.90
36 tháng
(2021-12-07) 		60.52 122.54% 1,369,695 -533,107 -36.5
45.56
113.50
109.90
60 tháng
(2019-12-18) 		73.30 200.28% 3,038,155 -1,087,362 -70.6
26.59
113.50
109.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2012
7.60
 3,100 7.40 7.60 7.40 100 100 0
26/06/2012
7.40
 3,000 7.67 7.67 7.40 2,800 0 0.1
25/06/2012
7.67
 500 7.77 7.77 7.67 0 0 0
22/06/2012
7.77
 2,900 7.80 7.80 7.30 2,600 0 0.1
21/06/2012
7.80
 2,600 7.84 7.84 7.80 2,600 0 0.1
20/06/2012
7.84
 2,600 7.84 7.84 7.84 2,600 0 0.1
19/06/2012
7.84
 2,600 7.84 7.84 7.84 2,600 0 0.1
18/06/2012
7.84
 2,600 7.84 7.84 7.84 2,600 0 0.1
15/06/2012
7.84
 2,000 7.84 7.84 7.84 0 0 0
14/06/2012
7.84
 0 7.84 7.84 7.84 0 0 0
13/06/2012
7.84
 100 7.34 7.84 7.84 100 0 0.0
12/06/2012
7.34
 600 7.84 7.84 7.34 100 0 0.0
11/06/2012
7.84
 5,000 7.67 7.84 7.84 0 0 0
08/06/2012
7.67
 0 7.67 7.67 7.67 0 0 0
07/06/2012
7.67
 900 7.27 7.67 7.34 0 0 0
06/06/2012
7.27
 100 7.14 7.27 7.27 0 0 0
05/06/2012
7.14
 3,100 7.24 7.24 7.00 2,800 0 0.1
04/06/2012
7.24
 2,300 7.17 7.24 7.00 2,100 0 0.0
01/06/2012
7.17
 100 7.00 7.17 7.17 0 0 0
31/05/2012
7.00
 9,500 7.27 7.27 7.00 9,200 0 0.2
30/05/2012
7.27
 0 7.27 7.27 7.27 0 0 0
29/05/2012
7.27
 1,300 6.94 7.40 7.00 1,100 0 0.0
28/05/2012
6.94
 300 7.37 7.37 6.94 0 0 0
25/05/2012
7.37
 600 7.17 7.40 7.17 100 0 0.0
24/05/2012
7.17
 500 6.84 7.17 7.17 0 0 0
23/05/2012
6.84
 400 6.74 6.84 6.84 0 0 0
22/05/2012
6.74
 1,600 7.04 7.04 6.70 0 0 0
21/05/2012
7.04
 6,200 7.17 7.17 6.67 100 0 0.0
18/05/2012
7.17
 0 7.17 7.17 7.17 0 0 0
17/05/2012
7.17
 0 7.17 7.17 7.17 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/05/2012
7.17
 500 7.00 7.17 7.17 0 0 0
15/05/2012
7.00
 700 7.13 7.13 6.97 0 0 0
14/05/2012
7.13
 4,100 7.44 7.47 7.13 0 0 0
11/05/2012
7.44
 8,700 7.44 7.56 7.41 500 0 0.0
10/05/2012
7.44
 2,700 7.68 7.68 7.44 0 0 0
09/05/2012
7.68
 4,600 8.18 8.18 7.68 0 0 0
08/05/2012
8.18
 8,900 7.75 8.18 7.75 1,000 0 0.0
07/05/2012
7.75
 9,600 7.31 7.75 7.47 0 0 0
04/05/2012
7.31
 7,100 7.06 7.31 7.19 0 0 0
03/05/2012
7.06
 13,100 6.66 7.06 6.63 0 100 -0.0
02/05/2012
6.66
 1,600 6.54 6.66 6.54 0 0 0
27/04/2012
6.54
 10,400 6.51 6.66 6.51 1,000 0 0.0
26/04/2012
6.51
 16,400 6.48 6.51 6.44 3,000 0 0.1
25/04/2012
6.48
 8,500 6.48 6.51 6.41 100 0 0.0
24/04/2012
6.48
 400 6.41 6.48 6.35 100 0 0.0
23/04/2012
6.41
 1,400 6.35 6.51 6.35 1,000 0 0.0
20/04/2012
6.35
 7,200 6.38 6.44 6.35 6,400 0 0.1
19/04/2012
6.38
 7,400 6.41 6.44 6.35 6,000 0 0.1
18/04/2012
6.41
 5,400 6.44 6.51 6.41 1,000 0 0.0
17/04/2012
6.44
 2,600 6.29 6.44 6.32 1,500 0 0.0
16/04/2012
6.29
 15,000 6.51 6.66 6.29 13,100 0 0.3
13/04/2012
6.51
 1,500 6.51 6.75 6.41 0 0 0
12/04/2012
6.51
 1,800 6.38 6.51 6.41 1,100 0 0.0
11/04/2012
6.38
 1,400 6.41 6.41 6.35 1,000 0 0.0
10/04/2012
6.41
 6,300 6.32 6.51 6.29 4,900 0 0.1
09/04/2012
6.32
 1,000 6.32 6.32 6.32 0 0 0
06/04/2012
6.32
 2,500 6.29 6.32 6.32 2,500 0 0.1
05/04/2012
6.29
 3,800 6.26 6.29 6.29 500 0 0.0
04/04/2012
6.26
 11,800 6.38 6.38 6.26 10,800 0 0.2
03/04/2012
6.38
 5,400 6.29 6.38 6.20 3,800 0 0.1
30/03/2012
6.29
 1,600 6.20 6.29 6.20 1,300 0 0.0
29/03/2012
6.20
 2,300 6.20 6.23 6.20 1,800 0 0.0
28/03/2012
6.20
 2,600 6.13 6.20 6.17 900 0 0.0
27/03/2012
6.13
 3,000 6.04 6.20 6.13 0 0 0
26/03/2012
6.04
 15,600 6.04 6.44 5.98 6,500 0 0.1
23/03/2012
6.04
 8,400 6.10 6.17 6.04 6,300 0 0.1
22/03/2012
6.10
 3,200 6.10 6.10 6.07 2,800 0 0.1
21/03/2012
6.10
 1,000 6.10 6.10 6.10 0 0 0
20/03/2012
6.10
 4,400 6.07 6.10 6.07 500 3,900 -0.1
19/03/2012
6.07
 4,400 6.13 6.13 6.07 2,200 2,800 -0.0
16/03/2012
6.13
 1,900 6.32 6.35 6.13 0 0 0
15/03/2012
6.32
 2,000 6.26 6.57 6.32 100 0 0.0
14/03/2012
6.26
 19,500 6.10 6.51 6.07 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/03/2012
6.10
 900 6.10 6.23 6.07 0 0 0
12/03/2012
6.10
 1,500 6.16 6.16 5.98 0 0 0
09/03/2012
6.16
 9,800 6.13 6.16 6.10 8,500 0 0.2
08/03/2012
6.13
 13,300 6.19 6.19 6.13 10,000 0 0.2
07/03/2012
6.19
 2,300 6.13 6.49 6.13 0 0 0
06/03/2012
6.13
 1,800 6.34 6.34 6.07 100 1,000 -0.0
05/03/2012
6.34
 34,600 6.04 6.40 5.96 10,600 1,000 0.2
02/03/2012
6.04
 6,700 5.81 6.04 5.98 300 200 0.0
01/03/2012
5.81
 24,700 5.84 5.96 5.75 11,000 0 0.2
29/02/2012
5.84
 21,400 5.87 5.87 5.78 15,900 0 0.3
28/02/2012
5.87
 14,200 5.96 5.96 5.81 10,500 0 0.2
27/02/2012
5.96
 12,300 5.96 6.25 5.81 10,100 0 0.2
24/02/2012
5.96
 8,200 5.84 6.04 5.81 600 600 0.0
23/02/2012
5.84
 3,300 5.66 5.84 5.57 0 0 0
22/02/2012
5.66
 9,600 5.57 5.66 5.57 100 0 0.0
21/02/2012
5.57
 16,300 5.51 5.57 5.51 11,100 0 0.2
20/02/2012
5.51
 12,700 5.45 5.54 5.51 0 0 0
17/02/2012
5.45
 7,400 5.39 5.75 5.36 400 0 0.0
16/02/2012
5.39
 200 5.24 5.39 5.39 0 0 0
15/02/2012
5.24
 22,200 5.48 5.48 5.24 20,000 0 0.4
14/02/2012
5.48
 14,000 5.24 5.60 5.24 10,400 0 0.2
13/02/2012
5.24
 15,600 5.48 5.48 5.24 14,200 0 0.3
10/02/2012
5.48
 18,500 5.33 5.48 5.24 16,800 0 0.3
09/02/2012
5.33
 2,900 5.72 5.72 5.33 100 0 0.0
08/02/2012
5.72
 1,400 5.36 5.72 5.27 1,300 0 0.0
07/02/2012
5.36
 8,400 5.48 5.57 5.36 7,300 0 0.1
06/02/2012
5.48
 2,100 5.39 5.48 5.36 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |