CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
1.60
(1.35%)
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
(2026-09-08) 		7 5.83% 33,800 -500 -0.1
120
129.90
120
2 tháng
(2026-08-10) 		-0.99 -0.77% 50,500 -6,300 -0.7
110
129.90
120
3 tháng
(2026-07-10) 		0.29 0.23% 54,100 -7,000 -0.8
110
129.90
120
6 tháng
(2026-04-13) 		-8.96 -6.59% 99,300 -16,800 -2.2
110
137.83
120
12 tháng
(2025-10-13) 		15.54 13.94% 310,500 -58,800 -9.3
110
181.09
120
24 tháng
(2024-10-18) 		46.69 58.13% 892,288 -51,025 -8.7
67.21
181.09
120
36 tháng
(2023-10-24) 		71.33 128.14% 1,486,702 -43,528 -7.9
46.84
181.09
120
60 tháng
(2021-11-03) 		84.30 197.44% 2,233,833 -580,882 -45.0
38.52
181.09
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2013
19.32
 8,000 19.23 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 18.48 18.57 17.91 100 0 0.0
19/12/2013
18.13
 504 17.73 18.13 17.73 0 0 0
18/12/2013
18.35
 1,900 17.69 18.35 17.69 0 0 0
17/12/2013
18.57
 5,400 18.35 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 18.79 18.88 18.57 0 0 0
11/12/2013
18.70
 8,650 18.57 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 18.57 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 17.91 18.57 17.91 0 0 0
02/12/2013
18.57
 200 17.69 18.57 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 17.24 18.70 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 18.13 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 17.69 18.26 17.69 1,800 0 0.1
21/11/2013
18.13
 7,122 17.69 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 17.55 17.55 17.55 0 0 0
15/11/2013
17.46
 200 17.24 17.46 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 17.29 17.51 17.29 7,300 0 0.3
12/11/2013
17.24
 7,800 17.20 17.38 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 17.11 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 15.70 17.46 15.70 0 0 0
04/11/2013
17.24
 9,600 16.36 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 17.11 17.11 16.80 0 0 0
30/10/2013
17.02
 787 16.80 17.02 16.80 300 0 0.0
29/10/2013
17.11
 584 16.40 17.11 16.40 0 0 0
28/10/2013
17.16
 400 16.80 17.16 16.80 100 0 0.0
25/10/2013
17.02
 14,800 16.76 17.02 16.76 13,800 0 0.5
24/10/2013
16.80
 5,437 16.80 16.85 16.80 4,437 0 0.2
23/10/2013
17.02
 6,300 17.02 17.24 16.80 5,900 0 0.2
22/10/2013
16.80
 11,500 17.02 17.07 16.80 9,900 500 0.4
21/10/2013
17.07
 4,700 16.71 17.24 16.40 2,500 0 0.1
18/10/2013
16.80
 1,000 16.62 17.16 16.62 300 0 0.0
17/10/2013
16.58
 500 16.14 16.58 16.14 0 0 0
16/10/2013
16.45
 2,700 15.92 16.49 15.92 0 0 0
15/10/2013
16.36
 800 16.36 16.36 16.36 0 0 0
14/10/2013
16.27
 1,500 15.92 16.27 15.92 1,100 0 0.0
11/10/2013
16.36
 3,800 15.83 16.36 15.83 1,000 0 0.0
10/10/2013
16.36
 5,000 16.36 16.36 15.78 2,900 0 0.1
09/10/2013
16.45
 300 15.70 16.76 15.70 0 0 0
08/10/2013
16.45
 500 16.40 16.45 16.40 0 0 0
07/10/2013
16.54
 3,610 14.64 16.58 14.46 1,800 0 0.1
04/10/2013
16.01
 2,700 15.70 16.01 15.70 0 0 0
03/10/2013
15.92
 1,200 15.61 15.92 15.61 800 0 0.0
02/10/2013
15.87
 700 15.83 15.87 15.61 200 0 0.0
30/09/2013
15.83
 1,100 15.08 15.92 15.03 700 0 0.0
27/09/2013
16.09
 1,400 15.92 16.09 15.56 300 0 0.0
26/09/2013
16.09
 8,900 15.48 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 15.70 15.70 15.70 10 0 0.0
20/09/2013
15.83
 5,000 15.25 15.83 15.25 100 0 0.0
19/09/2013
15.87
 518 15.70 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 15.34 15.87 15.25 10,000 0 0.4
16/09/2013
15.87
 600 15.87 15.92 15.25 500 0 0.0
13/09/2013
15.92
 600 15.92 15.92 15.92 600 0 0.0
12/09/2013
15.87
 200 15.70 15.87 15.70 0 0 0
11/09/2013
15.92
 400 14.81 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 15.70 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
04/09/2013
15.92
 23,200 16.01 16.01 15.48 23,100 5,000 0.6
03/09/2013
16.01
 400 15.52 16.01 15.52 100 0 0.0
30/08/2013
15.92
 69,200 15.83 16.14 15.48 69,200 0 2.5
29/08/2013
15.83
 4,500 15.52 15.83 15.25 1,400 2,100 0.0
28/08/2013
15.21
 1,400 16.80 16.80 15.21 600 0 0.0
27/08/2013
15.87
 7,800 15.48 15.87 15.48 3,900 3,500 0.0
26/08/2013
15.87
 400 15.83 15.87 15.83 0 0 0
23/08/2013
16.36
 1,600 16.36 16.36 15.52 800 0 0.0
22/08/2013
16.36
 326 15.48 16.54 15.48 0 0 0
20/08/2013
16.76
 1,900 16.01 16.76 15.92 0 0 0
19/08/2013
16.80
 4,400 16.80 16.80 16.80 4,000 0 0.2
16/08/2013
16.80
 2,900 16.80 16.80 15.96 600 0 0.0
15/08/2013
16.93
 3,300 15.92 16.98 15.92 100 0 0.0
14/08/2013
16.98
 300 15.96 16.98 15.96 0 0 0
13/08/2013
17.02
 301 16.36 17.02 16.36 100 0 0.0
12/08/2013
17.24
 0 17.24 17.24 17.24 0 0 0
08/08/2013
17.24
 800 17.24 17.24 17.24 0 0 0
06/08/2013
17.60
 1,032 17.60 17.60 17.60 0 0 0
05/08/2013
17.60
 5,300 17.20 17.69 17.20 400 0 0.0
02/08/2013
17.20
 620 16.93 17.20 16.93 100 0 0.0
01/08/2013
17.24
 762 17.24 17.24 17.24 0 0 0
31/07/2013
16.76
 200 16.76 16.76 16.76 0 0 0

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