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)
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 15.92 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 15.21 15.83 15.25 1,400 2,100 -0.0
28/08/2013
15.21
 1,400 15.87 16.80 15.21 600 0 0.0
27/08/2013
15.87
 7,800 15.87 15.87 15.48 3,900 3,500 0.0
26/08/2013
15.87
 400 16.36 16.36 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 16.76 16.76 15.48 0 0 0
21/08/2013
16.76
 0 16.76 16.76 16.76 0 0 0
20/08/2013
16.76
 1,900 16.80 16.80 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 16.93 16.93 15.96 600 0 0.0
15/08/2013
16.93
 3,300 16.98 16.98 15.92 100 0 0.0
14/08/2013
16.98
 300 17.02 17.02 15.96 0 0 0
13/08/2013
17.02
 301 17.24 17.24 16.36 100 0 0.0
12/08/2013
17.24
 0 17.24 17.24 17.24 0 0 0
09/08/2013
17.24
 19 17.24 17.24 17.24 0 0 0
08/08/2013
17.24
 800 17.60 17.60 17.24 0 0 0
07/08/2013
17.60
 4 17.60 17.60 17.60 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 17.24 17.24 16.93 100 0 0.0
01/08/2013
17.24
 762 16.76 17.24 17.24 0 0 0
31/07/2013
16.76
 200 17.20 17.20 16.76 0 0 0
30/07/2013
17.20
 1,383 16.80 17.24 16.80 100 0 0.0
29/07/2013
16.80
 3,948 16.80 17.69 16.80 1,900 0 0.1
26/07/2013
16.80
 10,000 16.80 16.80 16.80 6,000 0 0.2
25/07/2013
16.80
 5,000 16.80 16.80 16.80 4,000 0 0.2
24/07/2013
16.80
 0 16.80 16.80 16.80 0 0 0
23/07/2013
16.80
 2,800 16.67 16.80 16.36 500 0 0.0
22/07/2013
16.67
 1,200 16.36 16.67 16.27 700 0 0.0
19/07/2013
16.36
 7,100 16.45 16.80 16.32 3,400 0 0.1
18/07/2013
16.45
 10,800 16.58 16.58 16.14 10,800 5,800 0.2
17/07/2013
16.58
 4,500 17.02 17.02 16.14 600 0 0.0
16/07/2013
17.02
 3,000 17.24 17.24 16.93 300 0 0.0
15/07/2013
17.24
 300 16.40 18.04 17.24 0 0 0
12/07/2013
16.40
 7,200 16.36 16.40 16.36 7,100 0 0.3
11/07/2013
16.36
 13,100 15.96 16.36 15.92 3,100 0 0.1
10/07/2013
15.96
 10,900 16.09 16.09 15.92 10,700 0 0.4
09/07/2013
16.09
 2,100 16.27 16.27 15.70 0 0 0
08/07/2013
16.27
 6,100 16.36 16.36 15.92 0 5,000 -0.2
05/07/2013
16.36
 0 16.36 16.36 16.36 0 0 0
04/07/2013
16.36
 800 16.58 16.58 16.14 0 0 0
03/07/2013
16.58
 4,400 16.36 16.58 16.14 2,300 0 0.1
02/07/2013
16.36
 3,000 16.36 16.36 16.18 2,200 0 0.1
01/07/2013
16.36
 8,500 16.93 16.93 16.14 4,000 0 0.1
28/06/2013
16.93
 4,600 16.76 17.46 16.36 1,600 0 0.1
27/06/2013
16.76
 700 16.80 16.80 16.14 100 0 0.0
26/06/2013
16.80
 300 16.36 16.80 16.32 100 0 0.0
25/06/2013
16.36
 22,300 16.27 16.36 16.14 22,200 0 0.8
24/06/2013
16.27
 6,000 16.36 16.80 16.14 5,200 0 0.2
21/06/2013
16.36
 7,600 16.36 16.36 16.23 6,200 0 0.2
20/06/2013
16.36
 15,800 16.27 16.36 15.96 15,100 0 0.6
19/06/2013
16.27
 1,800 16.36 16.36 16.14 600 0 0.0
18/06/2013
16.36
 30,100 16.36 16.36 15.92 30,000 0 1.1
17/06/2013
16.36
 1,300 16.18 16.36 16.09 1,200 0 0.0
14/06/2013
16.18
 25,200 16.14 16.18 16.14 23,100 0 0.8
13/06/2013
16.14
 11,700 16.58 16.80 15.96 10,200 0 0.4
12/06/2013
16.58
 9,000 16.27 16.58 16.14 5,000 0 0.2
11/06/2013
16.27
 28,500 16.58 16.58 15.78 27,300 80 1.0
10/06/2013
16.58
 2,400 16.09 16.80 15.74 400 0 0.0
07/06/2013
16.09
 3,200 16.09 16.32 15.70 1,800 0 0.1
06/06/2013
16.09
 5,900 16.05 16.09 16.01 5,000 0 0.2
05/06/2013
16.05
 14,100 15.74 16.14 15.78 600 0 0.0
04/06/2013
15.74
 29,300 15.70 16.36 15.74 4,400 404 0.1
03/06/2013
15.70
 19,000 15.52 15.74 15.52 9,500 0 0.3
31/05/2013
15.52
 11,700 15.52 15.70 15.52 2,100 700 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
15.52
 20,400 15.03 15.70 15.17 13,100 7,000 0.2
29/05/2013
15.03
 8,700 15.03 15.25 14.90 5,600 0 0.2
28/05/2013
15.03
 2,000 15.63 15.63 14.60 600 0 0.0
27/05/2013
15.63
 13,600 14.35 15.63 14.30 100 0 0.0
24/05/2013
14.35
 10,200 13.53 14.35 13.40 0 0 0
23/05/2013
13.53
 600 13.96 14.09 13.53 0 0 0
22/05/2013
13.96
 1,100 13.10 13.96 12.89 0 0 0
21/05/2013
13.10
 2,500 13.44 14.00 13.10 0 0 0
20/05/2013
13.44
 0 13.44 13.44 13.44 0 0 0
17/05/2013
13.44
 1,000 13.10 13.44 13.44 1,000 0 0.0
16/05/2013
13.10
 2,500 14.13 14.13 13.10 0 0 0
15/05/2013
14.13
 2,500 14.73 14.73 13.74 100 0 0.0
14/05/2013
14.73
 4,300 13.40 14.73 12.46 0 1,000 -0.0
13/05/2013
13.40
 1,100 13.10 13.40 12.46 0 0 0
10/05/2013
13.10
 1,900 13.10 13.10 13.10 0 0 0
09/05/2013
13.10
 8,900 13.32 13.32 12.89 0 0 0
08/05/2013
13.32
 900 13.74 13.96 13.32 800 0 0.0
07/05/2013
13.74
 3,100 13.32 13.74 13.10 1,700 0 0.1
06/05/2013
13.32
 4,000 13.53 13.53 12.20 800 0 0.0
03/05/2013
13.53
 1,600 13.10 14.39 13.53 0 100 -0.0
02/05/2013
13.10
 1,000 13.49 14.82 12.89 0 0 0
26/04/2013
13.49
 1,200 12.71 13.49 12.76 0 0 0
25/04/2013
12.71
 0 12.71 12.71 12.71 0 0 0
24/04/2013
12.71
 0 12.71 12.71 12.71 0 0 0
23/04/2013
12.71
 100 12.80 12.80 12.71 0 0 0
22/04/2013
12.80
 200 12.67 12.80 12.80 0 0 0
18/04/2013
12.67
 300 12.71 12.76 12.50 0 0 0
17/04/2013
12.71
 11,400 12.71 12.71 11.73 300 9,700 -0.3
16/04/2013
12.71
 8,000 12.89 12.89 11.81 1,100 0 0.0
15/04/2013
12.89
 0 12.89 12.89 12.89 0 0 0
12/04/2013
12.89
 100 12.84 12.89 12.89 0 0 0
11/04/2013
12.84
 4,700 12.67 12.89 12.67 200 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |