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)
22/06/2012
6.57
 2,900 6.60 6.60 6.17 2,600 0 0.1
21/06/2012
6.60
 2,600 6.62 6.62 6.60 2,600 0 0.1
20/06/2012
6.62
 2,600 6.62 6.62 6.62 2,600 0 0.1
19/06/2012
6.62
 2,600 6.62 6.62 6.62 2,600 0 0.1
18/06/2012
6.62
 2,600 6.62 6.62 6.62 2,600 0 0.1
15/06/2012
6.62
 2,000 6.62 6.62 6.62 0 0 0
14/06/2012
6.62
 0 6.62 6.62 6.62 0 0 0
13/06/2012
6.62
 100 6.20 6.62 6.62 100 0 0.0
12/06/2012
6.20
 600 6.62 6.62 6.20 100 0 0.0
11/06/2012
6.62
 5,000 6.48 6.62 6.62 0 0 0
08/06/2012
6.48
 0 6.48 6.48 6.48 0 0 0
07/06/2012
6.48
 900 6.15 6.48 6.20 0 0 0
06/06/2012
6.15
 100 6.03 6.15 6.15 0 0 0
05/06/2012
6.03
 3,100 6.12 6.12 5.92 2,800 0 0.1
04/06/2012
6.12
 2,300 6.06 6.12 5.92 2,100 0 0.0
01/06/2012
6.06
 100 5.92 6.06 6.06 0 0 0
31/05/2012
5.92
 9,500 6.15 6.15 5.92 9,200 0 0.2
30/05/2012
6.15
 0 6.15 6.15 6.15 0 0 0
29/05/2012
6.15
 1,300 5.86 6.26 5.92 1,100 0 0.0
28/05/2012
5.86
 300 6.23 6.23 5.86 0 0 0
25/05/2012
6.23
 600 6.06 6.26 6.06 100 0 0.0
24/05/2012
6.06
 500 5.78 6.06 6.06 0 0 0
23/05/2012
5.78
 400 5.69 5.78 5.78 0 0 0
22/05/2012
5.69
 1,600 5.95 5.95 5.67 0 0 0
21/05/2012
5.95
 6,200 6.06 6.06 5.64 100 0 0.0
18/05/2012
6.06
 0 6.06 6.06 6.06 0 0 0
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 5.92 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 6.29 6.39 6.26 500 0 0.0
10/05/2012
6.29
 2,700 6.50 6.50 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 6.55 6.92 6.55 1,000 0 0.0
07/05/2012
6.55
 9,600 6.18 6.55 6.31 0 0 0
04/05/2012
6.18
 7,100 5.97 6.18 6.08 0 0 0
03/05/2012
5.97
 13,100 5.63 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 5.50 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 5.42 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 5.42 5.45 5.37 6,000 0 0.1
18/04/2012
5.42
 5,400 5.45 5.50 5.42 1,000 0 0.0
17/04/2012
5.45
 2,600 5.32 5.45 5.34 1,500 0 0.0
16/04/2012
5.32
 15,000 5.50 5.63 5.32 13,100 0 0.3
13/04/2012
5.50
 1,500 5.50 5.71 5.42 0 0 0
12/04/2012
5.50
 1,800 5.40 5.50 5.42 1,100 0 0.0
11/04/2012
5.40
 1,400 5.42 5.42 5.37 1,000 0 0.0
10/04/2012
5.42
 6,300 5.34 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 5.32 5.34 5.34 2,500 0 0.1
05/04/2012
5.32
 3,800 5.29 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 5.32 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 5.24 5.27 5.24 1,800 0 0.0
28/03/2012
5.24
 2,600 5.19 5.24 5.21 900 0 0.0
27/03/2012
5.19
 3,000 5.11 5.24 5.19 0 0 0
26/03/2012
5.11
 15,600 5.11 5.45 5.06 6,500 0 0.1
23/03/2012
5.11
 8,400 5.16 5.21 5.11 6,300 0 0.1
22/03/2012
5.16
 3,200 5.16 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 5.13 5.16 5.13 500 3,900 -0.1
19/03/2012
5.13
 4,400 5.19 5.19 5.13 2,200 2,800 -0.0
16/03/2012
5.19
 1,900 5.34 5.37 5.19 0 0 0
15/03/2012
5.34
 2,000 5.29 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 5.16 5.27 5.13 0 0 0
12/03/2012
5.16
 1,500 5.21 5.21 5.06 0 0 0
09/03/2012
5.21
 9,800 5.19 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 5.19 5.49 5.19 0 0 0
06/03/2012
5.19
 1,800 5.36 5.36 5.14 100 1,000 -0.0
05/03/2012
5.36
 34,600 5.11 5.41 5.03 10,600 1,000 0.2
02/03/2012
5.11
 6,700 4.91 5.11 5.06 300 200 0.0
01/03/2012
4.91
 24,700 4.93 5.03 4.86 11,000 0 0.2
29/02/2012
4.93
 21,400 4.96 4.96 4.88 15,900 0 0.3
28/02/2012
4.96
 14,200 5.03 5.03 4.91 10,500 0 0.2
27/02/2012
5.03
 12,300 5.03 5.29 4.91 10,100 0 0.2
24/02/2012
5.03
 8,200 4.93 5.11 4.91 600 600 0.0
23/02/2012
4.93
 3,300 4.78 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 4.61 4.68 4.66 0 0 0
17/02/2012
4.61
 7,400 4.56 4.86 4.53 400 0 0.0
16/02/2012
4.56
 200 4.43 4.56 4.56 0 0 0
15/02/2012
4.43
 22,200 4.63 4.63 4.43 20,000 0 0.4
14/02/2012
4.63
 14,000 4.43 4.73 4.43 10,400 0 0.2
13/02/2012
4.43
 15,600 4.63 4.63 4.43 14,200 0 0.3
10/02/2012
4.63
 18,500 4.51 4.63 4.43 16,800 0 0.3
09/02/2012
4.51
 2,900 4.83 4.83 4.51 100 0 0.0
08/02/2012
4.83
 1,400 4.53 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 4.56 4.63 4.53 800 0 0.0
03/02/2012
4.56
 5,900 4.56 4.58 4.56 5,500 0 0.1
02/02/2012
4.56
 12,900 4.56 4.66 4.56 12,000 0 0.2
01/02/2012
4.56
 500 4.63 4.93 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |