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)
17/05/2012
6.06
 0 6.06 6.06 6.06 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 16%
16/05/2012
6.06
 500 6.06 6.06 6.06 0 0 0
15/05/2012
5.92
 700 6.02 6.02 5.89 0 0 0
14/05/2012
6.02
 4,100 6.29 6.31 6.02 0 0 0
11/05/2012
6.29
 8,700 6.26 6.39 6.26 500 0 0.0
10/05/2012
6.29
 2,700 6.29 6.29 6.29 0 0 0
09/05/2012
6.50
 4,600 6.92 6.92 6.50 0 0 0
08/05/2012
6.92
 8,900 6.81 6.92 6.55 1,000 0 0.0
07/05/2012
6.55
 9,600 6.42 6.55 6.31 0 0 0
04/05/2012
6.18
 7,100 6.10 6.18 6.08 0 0 0
03/05/2012
5.97
 13,100 5.61 5.97 5.61 0 100 0.0
02/05/2012
5.63
 1,600 5.53 5.63 5.53 0 0 0
27/04/2012
5.53
 10,400 5.63 5.63 5.50 1,000 0 0.0
26/04/2012
5.50
 16,400 5.47 5.50 5.45 3,000 0 0.1
25/04/2012
5.47
 8,500 5.47 5.50 5.42 100 0 0.0
24/04/2012
5.47
 400 5.37 5.47 5.37 100 0 0.0
23/04/2012
5.42
 1,400 5.37 5.50 5.37 1,000 0 0.0
20/04/2012
5.37
 7,200 5.40 5.45 5.37 6,400 0 0.1
19/04/2012
5.40
 7,400 5.45 5.45 5.37 6,000 0 0.1
18/04/2012
5.42
 5,400 5.50 5.50 5.42 1,000 0 0.0
17/04/2012
5.45
 2,600 5.34 5.45 5.34 1,500 0 0.0
16/04/2012
5.32
 15,000 5.40 5.63 5.32 13,100 0 0.3
13/04/2012
5.50
 1,500 5.42 5.71 5.42 0 0 0
12/04/2012
5.50
 1,800 5.42 5.50 5.42 1,100 0 0.0
11/04/2012
5.40
 1,400 5.37 5.40 5.37 1,000 0 0.0
10/04/2012
5.42
 6,300 5.50 5.50 5.32 4,900 0 0.1
09/04/2012
5.34
 1,000 5.34 5.34 5.34 0 0 0
06/04/2012
5.34
 2,500 5.34 5.34 5.34 2,500 0 0.1
05/04/2012
5.32
 3,800 5.32 5.32 5.32 500 0 0.0
04/04/2012
5.29
 11,800 5.40 5.40 5.29 10,800 0 0.2
03/04/2012
5.40
 5,400 5.27 5.40 5.24 3,800 0 0.1
30/03/2012
5.32
 1,600 5.24 5.32 5.24 1,300 0 0.0
29/03/2012
5.24
 2,300 5.27 5.27 5.24 1,800 0 0.0
28/03/2012
5.24
 2,600 5.24 5.24 5.21 900 0 0.0
27/03/2012
5.19
 3,000 5.19 5.24 5.19 0 0 0
26/03/2012
5.11
 15,600 5.45 5.45 5.06 6,500 0 0.1
23/03/2012
5.11
 8,400 5.13 5.21 5.11 6,300 0 0.1
22/03/2012
5.16
 3,200 5.13 5.16 5.13 2,800 0 0.1
21/03/2012
5.16
 1,000 5.16 5.16 5.16 0 0 0
20/03/2012
5.16
 4,400 5.16 5.16 5.13 500 3,900 -0.1
19/03/2012
5.13
 4,400 5.16 5.19 5.13 2,200 2,800 0.0
16/03/2012
5.19
 1,900 5.37 5.37 5.19 0 0 0
15/03/2012
5.34
 2,000 5.55 5.55 5.34 100 0 0.0
14/03/2012
5.29
 19,500 5.16 5.50 5.13 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/03/2012
5.16
 900 5.27 5.27 5.13 0 0 0
12/03/2012
5.16
 1,500 5.06 5.16 5.06 0 0 0
09/03/2012
5.21
 9,800 5.16 5.21 5.16 8,500 0 0.2
08/03/2012
5.19
 13,300 5.24 5.24 5.19 10,000 0 0.2
07/03/2012
5.24
 2,300 5.49 5.49 5.19 0 0 0
06/03/2012
5.19
 1,800 5.24 5.24 5.14 100 1,000 0.0
05/03/2012
5.36
 34,600 5.08 5.41 5.03 10,600 1,000 0.2
02/03/2012
5.11
 6,700 5.06 5.11 5.06 300 200 0.0
01/03/2012
4.91
 24,700 4.88 5.03 4.86 11,000 0 0.2
29/02/2012
4.93
 21,400 4.91 4.93 4.88 15,900 0 0.3
28/02/2012
4.96
 14,200 4.96 5.01 4.91 10,500 0 0.2
27/02/2012
5.03
 12,300 5.29 5.29 4.91 10,100 0 0.2
24/02/2012
5.03
 8,200 4.98 5.11 4.91 600 600 0.0
23/02/2012
4.93
 3,300 4.71 4.93 4.71 0 0 0
22/02/2012
4.78
 9,600 4.71 4.78 4.71 100 0 0.0
21/02/2012
4.71
 16,300 4.66 4.71 4.66 11,100 0 0.2
20/02/2012
4.66
 12,700 4.66 4.68 4.66 0 0 0
17/02/2012
4.61
 7,400 4.86 4.86 4.53 400 0 0.0
16/02/2012
4.56
 200 4.56 4.56 4.56 0 0 0
15/02/2012
4.43
 22,200 4.53 4.53 4.43 20,000 0 0.4
14/02/2012
4.63
 14,000 4.73 4.73 4.43 10,400 0 0.2
13/02/2012
4.43
 15,600 4.46 4.61 4.43 14,200 0 0.3
10/02/2012
4.63
 18,500 4.58 4.63 4.43 16,800 0 0.3
09/02/2012
4.51
 2,900 4.53 4.61 4.51 100 0 0.0
08/02/2012
4.83
 1,400 4.83 4.83 4.46 1,300 0 0.0
07/02/2012
4.53
 8,400 4.63 4.71 4.53 7,300 0 0.1
06/02/2012
4.63
 2,100 4.58 4.63 4.53 800 0 0.0
03/02/2012
4.56
 5,900 4.58 4.58 4.56 5,500 0 0.1
02/02/2012
4.56
 12,900 4.58 4.66 4.56 12,000 0 0.2
01/02/2012
4.56
 500 4.91 4.93 4.56 0 0 0
31/01/2012
4.63
 7,300 4.66 4.68 4.58 2,900 0 0.1
30/01/2012
4.38
 0 4.38 4.38 4.38 0 0 0
20/01/2012
4.38
 300 4.38 4.38 4.38 0 0 0
19/01/2012
4.46
 100 4.46 4.46 4.46 0 0 0
18/01/2012
4.18
 0 4.18 4.18 4.18 0 0 0
17/01/2012
4.18
 0 4.18 4.18 4.18 0 0 0
16/01/2012
4.18
 0 4.18 4.18 4.18 0 0 0
13/01/2012
4.18
 2,100 4.20 4.20 4.18 1,900 0 0.0
12/01/2012
4.18
 0 4.18 4.18 4.18 0 0 0
11/01/2012
4.18
 2,000 4.18 4.18 4.18 1,500 1,200 0.0
10/01/2012
4.20
 0 4.20 4.20 4.20 0 0 0
09/01/2012
4.18
 300 4.28 4.28 4.18 0 0 0
06/01/2012
4.33
 7,900 4.41 4.41 4.30 6,300 0 0.1
05/01/2012
4.30
 100 4.30 4.30 4.30 0 100 0.0
04/01/2012
4.30
 2,300 4.30 4.30 4.30 2,300 0 0.0
03/01/2012
4.28
 0 4.28 4.28 4.28 0 0 0
30/12/2011
4.28
 100 4.28 4.28 4.28 0 0 0
29/12/2011
4.08
 300 4.08 4.08 4.08 0 0 0
28/12/2011
4.00
 0 4.00 4.00 4.00 0 0 0
27/12/2011
3.98
 500 4.03 4.03 3.98 300 0 0.0
26/12/2011
4.15
 2,500 4.15 4.15 4.15 2,500 500 0.0
23/12/2011
4.15
 1,700 4.18 4.18 4.15 0 1,100 0.0
22/12/2011
4.15
 1,000 4.15 4.15 4.15 0 0 0
21/12/2011
4.05
 1,500 4.05 4.05 4.00 100 0 0.0
20/12/2011
4.05
 0 4.05 4.05 4.05 0 0 0
19/12/2011
4.05
 300 4.05 4.05 4.05 0 0 0

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