CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89
5
(5.95%)
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
(2024-08-20) 		2.97 3.45% 7,000 -86 -0.0
84
92.46
89
2 tháng
(2024-07-22) 		-6.43 -6.74% 21,500 -3,386 -0.3
83.07
96.91
89
3 tháng
(2024-06-21) 		1.98 2.27% 35,000 614 0.1
79.21
96.91
89
6 tháng
(2024-03-25) 		11.73 15.18% 129,300 26,697 2.3
74.44
96.91
89
12 tháng
(2023-09-25) 		25.56 40.29% 591,900 -3 0.2
59.75
96.91
89
24 tháng
(2022-09-30) 		31.53 54.85% 1,111,136 -227,807 -16.4
46.68
96.91
89
36 tháng
(2021-10-05) 		42.33 90.69% 1,406,974 -579,101 -39.6
45.56
96.91
89
60 tháng
(2019-10-16) 		45.56 104.90% 2,978,279 -1,087,352 -70.8
26.59
96.91
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
54.73
 1,400 55.61 55.61 54.73 0 0 0
06/07/2023
55.61
 0 55.61 55.61 55.61 0 0 0
05/07/2023
55.61
 68 55.61 55.61 55.61 0 0 0
04/07/2023
55.61
 0 55.61 55.61 55.61 0 0 0
03/07/2023
55.61
 300 55.21 59.49 55.61 200 0 0.0
30/06/2023
55.21
 1 55.21 55.21 55.21 0 0 0
29/06/2023
55.21
 768 54.81 55.21 55.21 0 0 0
28/06/2023
54.81
 1,152 54.73 54.81 54.81 0 0 0
27/06/2023
54.73
 5,383 54.81 54.81 54.73 0 0 0
26/06/2023
54.81
 0 54.81 54.81 54.81 0 0 0
23/06/2023
54.81
 10,292 54.73 54.81 54.81 0 0 0
22/06/2023
54.73
 4,381 54.73 54.73 54.73 0 0 0
21/06/2023
54.73
 299 54.73 54.73 54.65 0 0 0
20/06/2023
54.73
 1,922 54.73 54.73 54.73 0 0 0
19/06/2023
54.73
 868 55.53 55.53 54.73 0 100 -0.0
16/06/2023
55.53
 1,612 55.53 55.53 55.53 0 0 0
15/06/2023
55.53
 0 54.73 55.53 54.73 0 0 0
14/06/2023
54.73
 100 54.58 54.73 54.73 0 0 0
13/06/2023
54.58
 37 54.58 54.58 54.58 0 0 0
12/06/2023
54.58
 2,000 54.50 55.53 54.58 0 0 0
09/06/2023
54.50
 136 54.50 54.50 54.50 0 0 0
08/06/2023
54.50
 0 54.50 54.50 54.50 0 0 0
07/06/2023
54.50
 0 54.50 54.50 54.50 0 0 0
06/06/2023
54.50
 100 55.53 55.53 54.50 0 0 0
05/06/2023
55.53
 4,200 53.94 55.53 55.53 0 0 0
02/06/2023
53.94
 1,100 56.32 57.91 53.94 0 0 0
01/06/2023
56.32
 2,200 53.54 57.91 53.54 0 0 0
31/05/2023
53.54
 384 54.73 54.73 53.54 0 0 0
30/05/2023
54.73
 0 54.73 54.73 54.73 0 0 0
29/05/2023
54.73
 0 54.73 54.73 54.73 0 0 0
26/05/2023
54.73
 510 54.73 54.73 54.73 0 0 0
25/05/2023
54.73
 700 54.73 56.32 54.73 0 200 -0.0
24/05/2023
54.73
 640 54.73 56.24 54.73 100 0 0.0
23/05/2023
54.73
 1,599 54.73 54.73 54.73 0 0 0
22/05/2023
54.73
 0 54.73 54.73 54.73 0 0 0
19/05/2023
54.73
 0 54.73 54.73 54.73 0 0 0
18/05/2023
54.73
 1,537 52.12 54.73 54.73 0 0 0
17/05/2023
52.12
 5,971 54.73 55.53 52.12 0 0 0
16/05/2023
54.73
 1,543 56.32 56.32 54.73 0 0 0
15/05/2023
56.32
 200 56.80 56.80 56.32 0 0 0
12/05/2023
56.80
 2,300 56.56 56.80 56.32 2,200 0 0.2
11/05/2023
56.56
 100 50.53 56.56 56.56 0 0 0
10/05/2023
50.53
 0 50.53 50.53 50.53 0 0 0
09/05/2023
50.53
 268 55.53 55.53 50.53 0 0 0
08/05/2023
55.53
 7,215 51.56 55.53 47.59 0 2,500 -0.2
05/05/2023
51.56
 0 51.56 51.56 51.56 0 0 0
04/05/2023
51.56
 188 53.07 53.07 51.56 0 0 0
28/04/2023
53.07
 0 53.07 53.07 53.07 0 0 0
27/04/2023
53.07
 100 56.32 56.32 53.07 0 0 0
26/04/2023
56.32
 5,793 57.51 57.51 56.32 0 0 0
25/04/2023
57.51
 100 57.51 57.51 57.51 0 0 0
24/04/2023
57.51
 12,607 53.86 57.51 54.89 0 0 0
21/04/2023
53.86
 0 53.86 53.86 53.86 0 0 0
20/04/2023
53.86
 1,600 54.10 55.53 53.86 0 0 0
19/04/2023
54.10
 2 54.10 54.10 54.10 0 0 0
18/04/2023
54.10
 2,900 54.02 57.91 53.94 0 0 0
17/04/2023
54.02
 302 53.94 55.53 53.94 0 0 0
14/04/2023
53.94
 0 53.94 53.94 53.94 0 0 0
13/04/2023
53.94
 177 55.61 55.61 53.94 0 0 0
12/04/2023
55.61
 4,056 53.86 55.61 54.02 0 0 0
11/04/2023
53.86
 700 53.86 55.53 53.86 0 0 0
10/04/2023
53.86
 84 53.86 53.86 53.86 0 0 0
07/04/2023
53.86
 1,557 53.86 55.45 53.86 0 0 0
06/04/2023
53.86
 101 53.62 53.86 53.86 0 0 0
05/04/2023
53.62
 6 53.62 53.62 53.62 0 0 0
04/04/2023
53.62
 205 59.26 59.26 53.62 0 0 0
03/04/2023
59.26
 400 65.84 65.84 59.26 0 0 0
31/03/2023
65.84
 401 61.79 65.84 61.64 0 0 0
30/03/2023
61.79
 2 61.79 61.79 61.79 0 0 0
29/03/2023
61.79
 800 58.30 61.79 61.79 0 0 0
28/03/2023
58.30
 7,437 56.64 58.30 52.99 0 0 0
27/03/2023
56.64
 100 53.15 56.64 56.64 0 0 0
24/03/2023
53.15
 0 53.15 53.15 53.15 0 0 0
23/03/2023
53.15
 0 53.15 53.15 53.15 0 0 0
22/03/2023
53.15
 608 53.15 55.53 53.15 0 0 0
21/03/2023
53.15
 600 53.15 53.15 53.15 0 0 0
20/03/2023
53.15
 5,110 53.15 56.80 46.88 0 0 0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 14%
17/03/2023
53.15
 7 52.04 53.15 52.04 0 0 0
16/03/2023
52.04
 1,102 52.04 52.04 52.04 0 1,100 -0.1
15/03/2023
52.04
 9,721 51.88 54.37 52.04 0 0 0
14/03/2023
51.88
 2,024 51.65 54.37 51.88 0 0 0
13/03/2023
51.65
 10 51.65 51.65 51.65 0 0 0
10/03/2023
51.65
 1 51.65 51.65 51.65 0 0 0
09/03/2023
51.65
 0 51.65 51.65 51.65 0 0 0
08/03/2023
51.65
 100 53.59 53.59 51.65 0 0 0
07/03/2023
53.59
 0 53.59 53.59 53.59 0 0 0
06/03/2023
53.59
 642 53.75 53.75 53.59 0 124 -0.0
03/03/2023
53.75
 100 54.44 54.44 53.75 0 0 0
02/03/2023
54.44
 103 54.37 54.44 54.44 0 0 0
01/03/2023
54.37
 500 53.82 54.37 54.37 0 300 -0.0
28/02/2023
53.82
 3,246 53.75 54.44 53.82 0 0 0
27/02/2023
53.75
 218,385 53.67 57.47 53.75 0 0 0
24/02/2023
53.67
 300 53.67 53.67 53.67 0 0 0
23/02/2023
53.67
 100 53.67 53.67 53.67 0 0 0
22/02/2023
53.67
 6,660 53.59 54.37 53.67 0 0 0
21/02/2023
53.59
 1,800 53.43 56.39 53.43 0 217,080 -15.8
20/02/2023
53.43
 7 53.43 53.43 53.43 0 0 0
17/02/2023
53.43
 10 53.43 53.43 53.43 0 0 0
16/02/2023
53.43
 1,218 52.97 56.39 53.43 0 0 0
15/02/2023
52.97
 300 52.89 52.97 52.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |