CTCP Dược phẩm Dược liệu Pharmedic (pmc)

124.90
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
(2026-08-19) 		0.06 0.05% 18,900 -300 0.1
110
161.80
124.90
2 tháng
(2026-07-20) 		-1.02 -0.81% 30,800 -5,200 -0.5
110
161.80
124.90
3 tháng
(2026-06-22) 		-6.04 -4.61% 47,600 -11,000 -1.4
110
161.80
124.90
6 tháng
(2026-03-23) 		-1.71 -1.35% 80,700 -15,700 -2.0
110
167.37
124.90
12 tháng
(2025-09-23) 		25.16 25.22% 337,200 -69,900 -10.6
99.74
181.09
124.90
24 tháng
(2024-09-30) 		51.52 70.21% 934,949 -26,020 -6.0
67.21
181.09
124.90
36 tháng
(2023-10-04) 		73.64 143.68% 1,535,024 -30,123 -6.2
46.84
181.09
124.90
60 tháng
(2021-10-14) 		85.63 218.06% 2,309,523 -573,721 -43.7
38.52
181.09
124.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
19.81
 5,168 19.76 19.81 19.01 1,500 0 0.1
22/01/2014
19.76
 3,700 20.12 20.12 18.88 400 0 0.0
21/01/2014
20.12
 1,000 19.81 20.12 18.79 100 0 0.0
20/01/2014
19.81
 7,700 18.79 19.90 19.06 600 0 0.0
17/01/2014
18.79
 3,800 20.12 20.12 18.79 300 0 0.0
16/01/2014
20.12
 1,100 20.56 20.56 19.68 100 0 0.0
15/01/2014
20.56
 200 19.63 20.56 20.34 200 0 0.0
14/01/2014
19.63
 1,600 19.63 20.34 18.57 200 0 0.0
13/01/2014
19.63
 1,200 20.34 20.34 19.45 100 0 0.0
10/01/2014
20.34
 2,100 20.65 20.65 20.34 200 0 0.0
09/01/2014
20.65
 2,100 20.74 20.74 20.38 1,300 0 0.1
08/01/2014
20.74
 3,300 20.78 21.00 20.74 2,100 0 0.1
07/01/2014
20.78
 1,300 20.78 20.78 20.56 0 0 0
06/01/2014
20.78
 4,400 20.29 21.89 20.38 2,200 0 0.1
03/01/2014
20.29
 14,546 19.90 20.56 19.45 2,800 0 0.1
02/01/2014
19.90
 6,600 19.23 20.34 19.37 1,700 0 0.1
31/12/2013
19.23
 3,791 19.10 19.45 19.23 2,800 0 0.1
30/12/2013
19.10
 4,628 19.68 19.68 19.10 1,328 0 0.1
27/12/2013
19.68
 3,200 19.45 19.68 18.92 1,900 0 0.1
26/12/2013
19.45
 5,100 19.32 19.68 19.23 4,000 0 0.2
25/12/2013
19.32
 8,000 19.10 19.45 19.23 7,000 0 0.3
24/12/2013
19.10
 16,500 18.79 19.23 18.57 15,800 0 0.7
23/12/2013
18.79
 16,400 17.91 18.79 17.91 15,700 7,000 0.4
20/12/2013
17.91
 1,852 18.13 18.57 17.91 100 0 0.0
19/12/2013
18.13
 504 18.35 18.35 17.73 0 0 0
18/12/2013
18.35
 1,900 18.57 18.57 17.69 0 0 0
17/12/2013
18.57
 5,400 18.57 18.57 18.13 0 3,900 -0.2
16/12/2013
18.57
 500 18.57 18.57 18.57 0 100 0.0
13/12/2013
18.57
 2,600 18.79 18.79 18.57 1,000 0 0.0
12/12/2013
18.79
 5,700 18.70 18.88 18.57 0 0 0
11/12/2013
18.70
 8,650 18.35 18.70 18.35 2,500 0 0.1
10/12/2013
18.35
 2,300 18.35 18.35 18.35 0 0 0
09/12/2013
18.35
 15,700 18.35 18.57 18.35 12,900 0 0.5
06/12/2013
18.35
 800 18.35 18.57 18.35 0 0 0
05/12/2013
18.35
 100 18.35 18.35 18.35 0 0 0
04/12/2013
18.35
 4,900 18.57 18.57 18.35 3,400 0 0.1
03/12/2013
18.57
 208 18.57 18.57 17.91 0 0 0
02/12/2013
18.57
 200 18.70 18.70 17.69 0 0 0
29/11/2013
18.70
 0 18.70 18.70 18.70 0 0 0
28/11/2013
18.70
 440 18.79 18.79 17.24 40 0 0.0
27/11/2013
18.79
 1,000 18.79 18.79 18.79 0 0 0
26/11/2013
18.79
 16,200 18.35 18.79 18.13 14,200 0 0.6
25/11/2013
18.35
 6,706 18.26 18.35 18.26 0 0 0
22/11/2013
18.26
 3,684 18.13 18.26 17.69 1,800 0 0.1
21/11/2013
18.13
 7,122 17.73 18.13 17.69 2,900 0 0.1
20/11/2013
17.73
 16,410 17.64 18.13 17.60 9,300 0 0.4
19/11/2013
17.64
 4,100 17.55 17.64 17.46 0 0 0
18/11/2013
17.55
 100 17.46 17.55 17.55 0 0 0
15/11/2013
17.46
 200 17.51 17.51 17.24 100 0 0.0
14/11/2013
17.51
 7,500 17.51 17.51 17.42 0 0 0
13/11/2013
17.51
 8,800 17.24 17.51 17.29 7,300 0 0.3
12/11/2013
17.24
 7,800 17.42 17.42 17.20 900 5,700 -0.2
11/11/2013
17.42
 800 17.24 17.42 17.24 0 0 0
08/11/2013
17.24
 3,800 17.24 17.33 17.24 0 0 0
07/11/2013
17.24
 4,700 17.07 17.24 17.11 0 0 0
06/11/2013
17.07
 300 17.02 17.33 17.07 0 0 0
05/11/2013
17.02
 1,820 17.24 17.46 15.70 0 0 0
04/11/2013
17.24
 9,600 16.85 17.24 16.36 9,500 0 0.4
01/11/2013
16.85
 400 16.80 16.85 16.80 300 0 0.0
31/10/2013
16.80
 600 17.02 17.11 16.80 0 0 0
30/10/2013
17.02
 787 17.11 17.11 16.80 300 0 0.0
29/10/2013
17.11
 584 17.16 17.16 16.40 0 0 0
28/10/2013
17.16
 400 17.02 17.16 16.80 100 0 0.0
25/10/2013
17.02
 14,800 16.80 17.02 16.76 13,800 0 0.5
24/10/2013
16.80
 5,437 17.02 17.02 16.80 4,437 0 0.2
23/10/2013
17.02
 6,300 16.80 17.24 16.80 5,900 0 0.2
22/10/2013
16.80
 11,500 17.07 17.07 16.80 9,900 500 0.4
21/10/2013
17.07
 4,700 16.80 17.24 16.40 2,500 0 0.1
18/10/2013
16.80
 1,000 16.58 17.16 16.62 300 0 0.0
17/10/2013
16.58
 500 16.45 16.58 16.14 0 0 0
16/10/2013
16.45
 2,700 16.36 16.49 15.92 0 0 0
15/10/2013
16.36
 800 16.27 16.36 16.36 0 0 0
14/10/2013
16.27
 1,500 16.36 16.36 15.92 1,100 0 0.0
11/10/2013
16.36
 3,800 16.36 16.36 15.83 1,000 0 0.0
10/10/2013
16.36
 5,000 16.45 16.45 15.78 2,900 0 0.1
09/10/2013
16.45
 300 16.45 16.76 15.70 0 0 0
08/10/2013
16.45
 500 16.54 16.54 16.40 0 0 0
07/10/2013
16.54
 3,610 16.01 16.58 14.46 1,800 0 0.1
04/10/2013
16.01
 2,700 15.92 16.01 15.70 0 0 0
03/10/2013
15.92
 1,200 15.87 15.92 15.61 800 0 0.0
02/10/2013
15.87
 700 15.83 15.87 15.61 200 0 0.0
01/10/2013
15.83
 0 15.83 15.83 15.83 0 0 0
30/09/2013
15.83
 1,100 16.09 16.09 15.03 700 0 0.0
27/09/2013
16.09
 1,400 16.09 16.09 15.56 300 0 0.0
26/09/2013
16.09
 8,900 15.70 16.14 15.48 8,200 0 0.3
25/09/2013
15.70
 1,900 15.70 15.70 15.48 0 0 0
24/09/2013
15.70
 100 15.70 15.70 15.70 0 0 0
23/09/2013
15.70
 510 15.83 15.83 15.70 10 0 0.0
20/09/2013
15.83
 5,000 15.87 15.87 15.25 100 0 0.0
19/09/2013
15.87
 518 15.87 15.87 15.70 18 0 0.0
18/09/2013
15.87
 568 15.87 15.87 15.87 68 0 0.0
17/09/2013
15.87
 14,300 15.87 15.87 15.25 10,000 0 0.4
16/09/2013
15.87
 600 15.92 15.92 15.25 500 0 0.0
13/09/2013
15.92
 600 15.87 15.92 15.92 600 0 0.0
12/09/2013
15.87
 200 15.92 15.92 15.70 0 0 0
11/09/2013
15.92
 400 15.92 15.96 14.81 100 0 0.0
10/09/2013
15.92
 240 15.92 15.92 15.92 40 0 0.0
09/09/2013
15.92
 1,600 15.92 15.92 15.48 100 0 0.0
06/09/2013
15.92
 15,200 15.92 15.92 15.52 15,100 0 0.5
05/09/2013
15.92
 0 15.92 15.92 15.92 0 0 0

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