CTCP Dược phẩm Dược liệu Pharmedic (pmc)

112.50
0.30
(0.27%)
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
(2025-04-15) 		-1.10 -0.97% 21,400 500 -0.0
111.50
114.80
112.50
2 tháng
(2025-03-17) 		-5.08 -4.33% 69,100 -1,177 -0.2
111.50
127
112.50
3 tháng
(2025-02-14) 		-7.18 -6.02% 120,500 311 -0.0
109.67
127
112.50
6 tháng
(2024-11-18) 		17.23 18.14% 330,602 6,075 0.4
94.97
127
112.50
12 tháng
(2024-05-20) 		38.05 51.31% 511,613 20,822 1.7
71.56
127
112.50
24 tháng
(2023-05-26) 		62.69 126.63% 1,133,504 1,122 0.2
45.20
127
112.50
36 tháng
(2022-05-31) 		66.91 147.73% 1,589,540 -477,082 -32.9
41.21
127
112.50
60 tháng
(2020-06-10) 		78.33 231.23% 3,242,248 -1,072,447 -70.0
31.82
127
112.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2024
68.26
 1,105 68.10 68.68 68.10 0 0 0
27/02/2024
68.10
 400 67.76 68.10 67.76 0 0 0
26/02/2024
67.76
 800 67.76 67.84 67.76 0 0 0
23/02/2024
67.84
 2 67.84 67.84 67.84 0 0 0
22/02/2024
67.84
 401 68.18 68.18 67.84 0 0 0
21/02/2024
68.26
 1,353 68.26 68.35 68.26 0 0 0
20/02/2024
68.26
 100 68.26 68.26 68.26 0 0 0
19/02/2024
67.84
 704 67.76 67.84 67.76 0 0 0
16/02/2024
67.76
 200 67.76 67.76 67.76 0 0 0
15/02/2024
67.84
 400 67.01 67.84 67.01 0 0 0
07/02/2024
67.01
 700 67.01 67.01 67.01 0 0 0
06/02/2024
67.01
 0 67.01 67.01 67.01 0 0 0
05/02/2024
67.01
 1 67.01 67.01 67.01 0 0 0
02/02/2024
67.01
 300 67.01 67.01 67.01 0 0 0
01/02/2024
67.01
 701 67.01 67.01 67.01 0 0 0
31/01/2024
67.01
 200 67.01 67.01 67.01 0 0 0
30/01/2024
67.84
 1 67.84 67.84 67.84 0 0 0
29/01/2024
67.84
 1,002 66.59 67.84 66.59 0 0 0
26/01/2024
66.59
 100 66.59 66.59 66.59 0 0 0
25/01/2024
66.17
 0 66.17 66.17 66.17 0 0 0
24/01/2024
66.17
 130 66.17 66.17 66.17 0 0 0
23/01/2024
65.33
 1,402 65.33 65.33 65.33 1,400 0 0.1
22/01/2024
64.91
 1,612 67.84 67.84 63.66 0 0 0
19/01/2024
66.17
 6 66.17 66.17 66.17 0 0 0
18/01/2024
66.17
 1 66.17 66.17 66.17 0 0 0
17/01/2024
66.17
 301 66.08 66.17 66.08 0 0 0
16/01/2024
66.08
 54 66.08 66.08 66.08 0 0 0
15/01/2024
66.08
 4 66.08 66.08 66.08 0 0 0
12/01/2024
66.08
 500 66.17 66.17 66.08 0 0 0
11/01/2024
65.50
 768 65.58 65.58 65.50 0 0 0
10/01/2024
65.75
 802 67.01 67.01 65.58 0 600 -0.0
09/01/2024
65.50
 9,949 66.50 66.50 65.33 3,000 0 0.2
08/01/2024
66.17
 347 65.41 66.17 65.41 0 0 0
05/01/2024
67.01
 51 67.01 67.01 67.01 0 0 0
04/01/2024
67.01
 304 67.84 67.84 67.01 0 0 0
03/01/2024
67.84
 601 68.10 68.26 67.84 0 0 0
02/01/2024
68.43
 3,500 65.50 68.43 65.50 0 0 0
29/12/2023
72.12
 0 72.12 72.12 72.12 0 0 0
28/12/2023
72.12
 1,200 72.87 72.87 67.84 0 0 0
27/12/2023
72.87
 1,500 66.59 72.87 70.78 0 0 0
26/12/2023
66.59
 1,200 65.41 66.59 65.50 0 0 0
25/12/2023
65.41
 50,100 65.41 66.17 65.41 0 0 0
22/12/2023
65.41
 1,900 65.41 65.50 65.41 0 0 0
21/12/2023
65.41
 100 65.33 65.41 65.41 0 100 -0.0
20/12/2023
65.33
 40,000 65.33 66.17 65.33 0 0 0
19/12/2023
65.33
 1,600 65.41 65.41 65.33 0 0 0
18/12/2023
65.41
 900 66.17 67.01 65.41 0 0 0
15/12/2023
66.17
 3,400 66.59 66.59 65.33 0 0 0
14/12/2023
66.59
 32,500 65.33 67.01 65.33 0 2,200 -0.2
13/12/2023
65.33
 600 67.01 67.01 65.33 0 0 0
12/12/2023
67.01
 700 67.01 67.01 64.49 0 100 -0.0
11/12/2023
67.01
 102,200 68.01 68.01 66.25 0 0 0
08/12/2023
68.01
 600 72.03 72.03 67.93 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 46%
07/12/2023
72.03
 4,200 71.45 75.55 67.01 0 0 0
06/12/2023
71.45
 10,800 71.45 71.53 71.29 600 1,900 -0.1
05/12/2023
71.45
 3,800 69.54 71.53 68.82 1,000 0 0.1
04/12/2023
69.54
 9,300 67.79 69.94 69.14 100 2,800 -0.2
01/12/2023
67.79
 300 69.94 69.94 67.63 0 0 0
30/11/2023
69.94
 1,800 66.28 70.97 63.58 100 0 0.0
29/11/2023
66.28
 1,800 63.58 67.07 63.58 0 0 0
28/11/2023
63.58
 400 62.39 63.58 63.58 0 0 0
27/11/2023
62.39
 3,600 63.58 63.58 62.39 0 200 -0.0
24/11/2023
63.58
 100 65.09 65.09 63.58 0 0 0
23/11/2023
65.09
 15,500 65.17 65.17 58.73 0 15,100 -1.1
22/11/2023
65.17
 300 65.17 65.17 64.77 0 0 0
21/11/2023
65.17
 100 64.85 65.17 65.17 0 0 0
20/11/2023
64.85
 0 64.85 64.85 64.85 0 0 0
17/11/2023
64.85
 800 64.77 65.96 64.77 0 0 0
16/11/2023
64.77
 1,900 64.85 66.36 64.77 0 0 0
15/11/2023
64.85
 28,200 64.85 64.85 64.85 0 0 0
14/11/2023
64.85
 1,900 64.85 64.85 64.77 300 0 0.0
13/11/2023
64.85
 100 65.17 65.17 64.85 0 0 0
10/11/2023
65.17
 800 67.31 67.31 64.61 200 0 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 80%
09/11/2023
67.31
 4,000 67.55 67.55 63.58 1,800 0 0.2
08/11/2023
67.55
 6,300 65.44 67.55 65.30 1,100 2,600 -0.1
07/11/2023
65.44
 4,700 65.37 65.44 63.92 0 1,000 0
06/11/2023
65.37
 5,100 65.37 66.10 64.65 0 1,400 -0.1
03/11/2023
65.37
 8,800 65.37 65.37 62.98 0 3,400 -0.3
02/11/2023
65.37
 36,700 59.56 65.44 59.56 500 3,800 -0.3
01/11/2023
59.56
 1,900 59.56 59.56 59.56 0 0 0
31/10/2023
59.56
 3,100 60.29 60.94 58.11 0 0 0
30/10/2023
60.29
 400 60.36 60.94 60.29 0 0 0
27/10/2023
60.36
 0 60.36 60.36 60.36 0 0 0
26/10/2023
60.36
 0 60.36 60.36 60.36 0 0 0
25/10/2023
60.36
 600 59.56 60.36 60.29 0 0 0
24/10/2023
59.56
 600 59.56 59.56 59.56 600 0 0.0
23/10/2023
59.56
 2,600 58.84 59.56 56.66 0 0 0
20/10/2023
58.84
 1,300 58.11 59.56 54.48 0 800 -0.1
19/10/2023
58.11
 400 58.47 58.47 56.66 0 0 0
18/10/2023
58.47
 1,200 59.20 59.20 55.28 0 0 0
17/10/2023
59.20
 100 58.84 59.20 59.20 100 0 0.0
16/10/2023
58.84
 3,000 58.84 58.84 58.84 0 0 0
13/10/2023
58.84
 300 59.42 59.42 56.66 0 0 0
12/10/2023
59.42
 200 59.92 59.92 59.42 0 0 0
11/10/2023
59.92
 900 59.92 59.92 56.29 0 0 0
10/10/2023
59.92
 1,700 58.84 59.92 58.84 100 500 -0.0
09/10/2023
58.84
 900 58.84 58.84 55.93 0 400 -0.0
06/10/2023
58.84
 5,200 55.93 58.84 55.93 100 1,000 -0.1
05/10/2023
55.93
 100 54.84 55.93 55.93 0 0 0
04/10/2023
54.84
 0 54.84 54.84 54.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |