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)
19/08/2025
99.07
 1,900 99.63 99.63 96.74 0 0 0
18/08/2025
99.63
 400 97.76 99.63 97.76 0 0 0
15/08/2025
99.07
 5,600 98.98 99.07 97.67 0 0 0
14/08/2025
97.39
 4,500 97.39 99.07 97.30 0 0 0
13/08/2025
98.51
 400 98.51 98.51 98.51 0 0 0
12/08/2025
100.01
 4,300 100.38 100.85 98.51 0 0 0
11/08/2025
100.38
 2,200 98.23 100.66 98.23 0 0 0
08/08/2025
100.66
 500 98.14 100.94 98.14 0 0 0
07/08/2025
100.85
 300 98.32 100.85 98.32 0 0 0
06/08/2025
100.85
 600 100.85 100.85 97.86 0 0 0
05/08/2025
100.85
 1,400 97.86 100.85 97.67 0 0 0
04/08/2025
100.94
 100 100.94 100.94 100.94 0 0 0
01/08/2025
99.07
 300 98.23 99.07 98.23 0 0 0
31/07/2025
100.01
 500 99.45 100.01 99.45 0 0 0
30/07/2025
100.94
 1,600 98.60 101.41 97.86 0 100 0.0
29/07/2025
98.60
 4,600 106.92 106.92 98.23 100 100 0.0
28/07/2025
97.20
 2,000 96.74 97.20 96.55 800 0 0.1
25/07/2025
96.74
 400 97.20 97.20 96.74 0 0 0
24/07/2025
97.20
 200 98.98 98.98 97.20 0 0 0
23/07/2025
97.20
 1,400 96.45 97.20 96.45 0 0 0
22/07/2025
97.20
 500 97.20 97.20 97.20 0 0 0
21/07/2025
97.20
 2,100 98.14 98.14 96.74 100 0 0.0
18/07/2025
98.14
 800 98.04 98.14 97.20 0 0 0
17/07/2025
98.14
 2,500 98.14 98.14 97.20 100 900 -0.1
16/07/2025
98.70
 1,500 98.70 98.70 98.14 0 0 0
15/07/2025
99.07
 1,600 99.07 99.07 99.07 0 0 0
14/07/2025
100.47
 400 96.27 100.47 96.27 0 0 0
11/07/2025
100.85
 600 100.47 100.85 98.23 0 0 0
10/07/2025
101.69
 300 102.53 102.53 98.32 0 0 0
09/07/2025
100.94
 900 98.14 102.53 98.14 0 0 0
08/07/2025
102.81
 0 102.81 102.81 102.81 0 0 0
07/07/2025
102.81
 2,200 100.85 102.81 100.85 0 0 0
04/07/2025
98.60
 300 98.60 98.60 98.60 0 200 0.0
03/07/2025
98.14
 4,900 98.14 98.14 98.14 0 0 0
02/07/2025
97.95
 6,100 97.02 98.88 97.02 100 0 0.0
01/07/2025
96.36
 500 102.34 102.34 95.43 100 100 0.0
30/06/2025
93.65
 2,500 103.56 103.65 93.65 500 0 0.1
27/06/2025
103.65
 0 103.65 103.65 103.65 0 0 0
26/06/2025
103.65
 0 103.65 103.65 103.65 0 0 0
25/06/2025
103.65
 2,400 100.94 103.65 98.14 400 2,000 -0.2
24/06/2025
103.75
 0 103.75 103.75 103.75 0 0 0
23/06/2025
103.75
 0 103.75 103.75 103.75 0 0 0
20/06/2025
103.75
 100 103.75 103.75 103.75 0 0 0
19/06/2025
103.75
 0 103.75 103.75 103.75 0 0 0
18/06/2025
103.75
 300 104.68 104.68 103.75 0 100 0.0
17/06/2025
104.49
 100 104.49 104.49 104.49 0 0 0
16/06/2025
102.81
 7,000 101.88 105.15 100.94 200 0 0.0
13/06/2025
96.27
 3,000 100.94 100.94 94.40 200 0 0.0
12/06/2025
100.94
 1,300 101.88 101.88 100.94 500 0 0.1
11/06/2025
102.53
 1,700 102.72 102.72 102.34 1,200 200 0.1
10/06/2025
102.72
 2,400 102.81 102.81 101.88 700 0 0.1
09/06/2025
103.37
 200 104.49 104.49 103.37 0 0 0
06/06/2025
104.68
 300 104.68 104.68 104.68 0 0 0
05/06/2025
105.15
 3,100 103.75 105.15 101.88 100 500 0.0
04/06/2025
105.15
 2,000 104.21 105.15 103.75 0 200 0.0
03/06/2025
105.15
 900 104.21 105.15 104.21 0 0 0
02/06/2025
104.68
 800 104.68 104.68 104.68 0 0 0
30/05/2025
104.68
 1,400 105.43 105.43 103.75 0 0 0
29/05/2025
104.68
 1,200 105.15 105.15 103.75 0 0 0
28/05/2025
105.61
 300 105.61 105.61 105.61 100 0 0.0
27/05/2025
105.61
 1,200 105.61 105.61 103.75 0 0 0
26/05/2025
104.21
 1,500 104.68 104.68 104.12 200 0 0.0
23/05/2025
104.68
 600 104.21 104.87 104.21 0 0 0
22/05/2025
105.24
 0 106.08 106.08 106.08 0 0 0
21/05/2025
106.08
 600 105.61 106.08 105.61 0 0 0
20/05/2025
103.93
 1,300 105.52 105.52 103.93 0 0 0
19/05/2025
102.81
 1,600 104.68 104.68 102.81 0 200 0.0
16/05/2025
104.68
 5,400 104.77 106.36 104.68 400 0 0.0
15/05/2025
105.15
 500 105.61 105.61 105.15 0 0 0
14/05/2025
104.87
 200 104.87 104.87 104.87 0 0 0
13/05/2025
106.55
 1,400 105.61 106.55 105.52 0 500 -0.1
12/05/2025
105.61
 600 106.55 106.55 105.61 0 0 0
09/05/2025
104.49
 1,700 104.68 104.68 104.49 0 0 0
08/05/2025
104.49
 1,800 104.68 104.68 104.68 400 200 0.0
07/05/2025
104.68
 600 105.15 105.15 104.68 0 0 0
06/05/2025
104.68
 1,400 104.68 105.15 104.68 1,000 0 0.1
05/05/2025
104.68
 1,000 106.08 0 104.03 0 0 0
29/04/2025
105.61
 830 104.77 105.61 104.68 0 0 0
28/04/2025
105.61
 1,118 105.15 105.61 105.15 200 0 0.0
25/04/2025
105.61
 711 104.68 105.61 104.68 0 0 0
24/04/2025
105.15
 183 105.15 105.15 105.15 0 0 0
23/04/2025
105.15
 2,417 105.61 105.61 104.68 0 0 0
22/04/2025
104.21
 3,135 104.21 104.68 104.21 0 0 0
21/04/2025
104.77
 558 110.29 110.29 104.40 0 0 0
18/04/2025
107.30
 337 108.42 108.42 107.30 0 0 0
17/04/2025
105.61
 1,503 105.61 105.61 104.68 0 0 0
16/04/2025
105.89
 1,203 105.89 105.89 103.75 0 300 0.0
15/04/2025
105.89
 1,029 107.48 107.48 105.89 0 0 0
14/04/2025
105.89
 371 103.84 105.89 103.84 100 0 0.0
11/04/2025
109.82
 2,527 106.08 109.82 105.15 200 0 0.0
10/04/2025
109.82
 5,604 102.81 110.29 102.81 100 0 0.0
09/04/2025
106.27
 654 106.36 106.36 106.27 24 0 0.0
08/04/2025
104.68
 7,111 106.55 106.55 97.20 0 800 -0.1
04/04/2025
106.55
 1,606 105.61 106.55 104.21 0 1,201 -0.1
03/04/2025
104.68
 2,706 102.81 104.68 102.81 0 0 0
02/04/2025
107.58
 1,604 114.03 114.03 107.58 0 0 0
01/04/2025
114.03
 1,600 117.30 117.67 107.02 0 0 0
31/03/2025
118.70
 7,503 108.42 118.70 104.68 200 0 0.0
28/03/2025
108.79
 219 108.79 108.79 108.79 0 0 0
27/03/2025
108.79
 1,409 108.42 108.98 108.42 0 0 0

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