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)
30/07/2013
17.20
 1,383 17.24 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 16.36 16.80 16.36 500 0 0.0
22/07/2013
16.67
 1,200 16.27 16.67 16.27 700 0 0.0
19/07/2013
16.36
 7,100 16.32 16.80 16.32 3,400 0 0.1
18/07/2013
16.45
 10,800 16.14 16.45 16.14 10,800 5,800 0.2
17/07/2013
16.58
 4,500 16.58 16.58 16.14 600 0 0.0
16/07/2013
17.02
 3,000 16.93 17.02 16.93 300 0 0.0
15/07/2013
17.24
 300 17.69 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 15.92 16.36 15.92 3,100 0 0.1
10/07/2013
15.96
 10,900 15.92 16.05 15.92 10,700 0 0.4
09/07/2013
16.09
 2,100 15.92 16.09 15.70 0 0 0
08/07/2013
16.27
 6,100 16.01 16.27 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 16.18 16.36 16.14 0 0 0
03/07/2013
16.58
 4,400 16.23 16.58 16.14 2,300 0 0.1
02/07/2013
16.36
 3,000 16.18 16.36 16.18 2,200 0 0.1
01/07/2013
16.36
 8,500 16.14 16.36 16.14 4,000 0 0.1
28/06/2013
16.93
 4,600 16.80 17.46 16.36 1,600 0 0.1
27/06/2013
16.76
 700 16.32 16.76 16.14 100 0 0.0
26/06/2013
16.80
 300 16.32 16.80 16.32 100 0 0.0
25/06/2013
16.36
 22,300 16.14 16.36 16.14 22,200 0 0.8
24/06/2013
16.27
 6,000 16.80 16.80 16.14 5,200 0 0.2
21/06/2013
16.36
 7,600 16.23 16.36 16.23 6,200 0 0.2
20/06/2013
16.36
 15,800 15.96 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 15.92 16.36 15.92 30,000 0 1.1
17/06/2013
16.36
 1,300 16.14 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 16.80 16.80 15.96 10,200 0 0.4
12/06/2013
16.58
 9,000 16.14 16.58 16.14 5,000 0 0.2
11/06/2013
16.27
 28,500 15.92 16.27 15.78 27,300 80 1.0
10/06/2013
16.58
 2,400 16.80 16.80 15.74 400 0 0.0
07/06/2013
16.09
 3,200 16.32 16.32 15.70 1,800 0 0.1
06/06/2013
16.09
 5,900 16.09 16.09 16.01 5,000 0 0.2
05/06/2013
16.05
 14,100 15.78 16.14 15.78 600 0 0.0
04/06/2013
15.74
 29,300 15.92 16.36 15.74 4,400 404 0.1
03/06/2013
15.70
 19,000 15.70 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 15.17 15.70 15.17 13,100 7,000 0.2
29/05/2013
15.03
 8,700 15.16 15.25 14.90 5,600 0 0.2
28/05/2013
15.03
 2,000 14.60 15.03 14.60 600 0 0.0
27/05/2013
15.63
 13,600 14.30 15.63 14.30 100 0 0.0
24/05/2013
14.35
 10,200 13.96 14.35 13.40 0 0 0
23/05/2013
13.53
 600 14.09 14.09 13.53 0 0 0
22/05/2013
13.96
 1,100 12.89 13.96 12.89 0 0 0
21/05/2013
13.10
 2,500 13.96 14.00 13.10 0 0 0
17/05/2013
13.44
 1,000 13.44 13.44 13.44 1,000 0 0.0
16/05/2013
13.10
 2,500 13.53 13.53 13.10 0 0 0
15/05/2013
14.13
 2,500 13.74 14.13 13.74 100 0 0.0
14/05/2013
14.73
 4,300 12.50 14.73 12.46 0 1,000 0.0
13/05/2013
13.40
 1,100 12.46 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 13.96 13.96 13.32 800 0 0.0
07/05/2013
13.74
 3,100 13.74 13.74 13.10 1,700 0 0.1
06/05/2013
13.32
 4,000 13.44 13.49 12.20 800 0 0.0
03/05/2013
13.53
 1,600 14.39 14.39 13.53 0 100 0.0
02/05/2013
13.10
 1,000 14.82 14.82 12.89 0 0 0
26/04/2013
13.49
 1,200 12.76 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 12.71 12.71 12.71 0 0 0
22/04/2013
12.80
 200 12.80 12.80 12.80 0 0 0
18/04/2013
12.67
 300 12.76 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 12.67 12.71 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 12.89 12.89 12.89 0 0 0
11/04/2013
12.84
 4,700 12.89 12.89 12.67 200 4,000 -0.1
10/04/2013
12.67
 7,100 12.89 13.10 12.67 0 2,500 -0.1
09/04/2013
13.27
 20,500 12.89 13.27 12.46 100 1,000 0.0
08/04/2013
12.89
 6,400 12.89 12.89 12.89 2,900 0 0.1
05/04/2013
12.89
 2,900 12.46 12.89 12.46 0 0 0
04/04/2013
11.73
 200 13.32 13.32 11.73 0 0 0
03/04/2013
12.80
 3,300 11.60 12.84 11.60 400 0 0.0
02/04/2013
12.63
 2,200 12.67 12.67 12.63 0 0 0
01/04/2013
12.89
 5,100 12.80 13.10 12.80 0 0 0
29/03/2013
12.46
 8,200 12.41 12.46 11.64 0 0 0
28/03/2013
12.54
 13,400 12.46 12.54 12.41 0 0 0
27/03/2013
12.46
 8,300 12.03 12.46 11.68 100 0 0.0
26/03/2013
12.46
 17,800 12.63 12.80 11.64 0 0 0
25/03/2013
12.63
 9,100 12.28 12.63 12.11 0 0 0
22/03/2013
12.33
 1,400 12.03 12.33 12.03 500 0 0.0
21/03/2013
12.20
 4,900 11.98 12.20 11.98 0 0 0
20/03/2013
12.03
 5,800 11.60 12.11 11.60 0 0 0
19/03/2013
11.81
 7,100 11.77 11.81 11.77 0 0 0
18/03/2013
11.81
 0 11.81 11.81 11.81 0 0 0
15/03/2013
11.81
 0 11.81 11.81 11.81 0 0 0
14/03/2013
11.81
 700 11.00 12.03 11.00 500 100 0.0
13/03/2013
11.55
 100 11.55 11.55 11.55 0 0 0
12/03/2013
11.00
 16,800 10.95 11.00 10.74 3,100 1,700 0.0
11/03/2013
10.91
 8,100 10.78 10.95 10.78 0 0 0
08/03/2013
10.18
 0 10.18 10.18 10.18 0 0 0
07/03/2013
10.18
 1,000 10.18 10.18 10.18 0 0 0
06/03/2013
10.18
 500 10.18 10.18 10.18 0 0 0

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