CTCP Dược phẩm Dược liệu Pharmedic (pmc)

105.50
-4.40
(-4%)
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
(2024-10-23) 		5.70 5.71% 56,020 -2,650 -0.2
96
113.50
105.50
2 tháng
(2024-09-23) 		15.80 17.61% 85,459 2,550 0.3
85.50
113.50
105.50
3 tháng
(2024-08-26) 		18.97 21.93% 91,761 2,160 0.3
84
113.50
105.50
6 tháng
(2024-05-27) 		22.93 27.77% 153,511 17,947 1.7
79.11
113.50
105.50
12 tháng
(2023-11-28) 		35.21 50.09% 535,089 28,047 2.4
70.29
113.50
105.50
24 tháng
(2022-12-05) 		53.77 103.96% 1,159,783 -223,057 -15.9
49.97
113.50
105.50
36 tháng
(2021-12-08) 		56.12 113.63% 1,371,595 -533,207 -36.5
45.56
113.50
105.50
60 tháng
(2019-12-19) 		68.90 188.26% 3,038,587 -1,088,162 -70.7
26.59
113.50
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
69.81
 6,100 63.70 70.04 69.81 0 0 0
12/09/2023
63.70
 2,700 57.91 63.70 61.71 0 0 0
11/09/2023
57.91
 9,600 58.38 58.38 57.51 0 0 0
08/09/2023
58.38
 100 59.49 59.49 58.38 0 0 0
07/09/2023
59.49
 100 58.30 59.49 59.49 0 0 0
06/09/2023
58.30
 1,200 61.08 61.08 58.30 0 0 0
05/09/2023
61.08
 0 61.08 61.08 61.08 0 0 0
31/08/2023
61.08
 600 60.76 61.08 61.08 0 0 0
30/08/2023
60.76
 200 60.21 60.76 60.76 0 0 0
29/08/2023
60.21
 5,600 54.73 60.21 56.56 0 1,000 -0.1
28/08/2023
54.73
 100 57.91 57.91 54.73 0 0 0
25/08/2023
57.91
 400 56.40 57.91 57.91 0 0 0
24/08/2023
56.40
 0 56.40 56.40 56.40 0 0 0
23/08/2023
56.40
 0 56.40 56.40 56.40 0 0 0
22/08/2023
56.40
 600 56.40 56.48 56.40 0 0 0
21/08/2023
56.40
 1,200 56.40 57.91 55.13 0 0 0
18/08/2023
56.40
 800 58.70 58.70 56.40 0 0 0
17/08/2023
58.70
 2,100 58.30 58.70 57.91 0 0 0
16/08/2023
58.30
 100 56.32 58.30 58.30 0 0 0
15/08/2023
56.32
 700 58.70 58.70 56.32 0 0 0
14/08/2023
58.70
 100 58.07 58.70 58.70 0 0 0
11/08/2023
58.07
 3,100 61.79 61.79 58.07 0 0 0
10/08/2023
61.79
 4,300 60.21 65.92 60.68 0 100 -0.0
09/08/2023
60.21
 100 61.00 61.00 60.21 100 0 0.0
08/08/2023
61.00
 1,700 55.61 61.00 55.45 0 200 -0.0
07/08/2023
55.61
 1,500 55.29 55.61 55.61 0 0 0
04/08/2023
55.29
 1,500 55.77 55.77 55.29 0 0 0
03/08/2023
55.77
 2,100 53.70 55.77 53.78 0 0 0
02/08/2023
53.70
 3,800 53.31 56.32 53.46 100 0 0.0
01/08/2023
53.31
 3,300 52.83 56.32 52.99 0 0 0
31/07/2023
52.83
 1,000 55.45 55.53 52.75 0 0 0
28/07/2023
55.45
 600 51.96 55.45 52.35 0 0 0
27/07/2023
51.96
 6,800 55.37 55.37 51.72 0 0 0
26/07/2023
55.37
 100 50.61 55.37 55.37 0 0 0
25/07/2023
50.61
 3,800 49.97 50.85 50.61 0 0 0
24/07/2023
49.97
 200 55.13 55.13 49.97 0 200 -0.0
21/07/2023
55.13
 700 55.13 55.53 55.13 0 0 0
20/07/2023
55.13
 3,800 54.89 55.13 55.13 0 3,800 -0.3
19/07/2023
54.89
 100 54.97 54.97 54.89 0 0 0
18/07/2023
54.97
 700 54.81 54.97 54.97 0 0 0
17/07/2023
54.81
 0 54.81 54.81 54.81 0 0 0
14/07/2023
54.81
 0 54.81 54.81 54.81 0 0 0
13/07/2023
54.81
 0 54.81 54.81 54.81 0 0 0
12/07/2023
54.81
 7,900 54.73 54.81 54.81 0 0 0
11/07/2023
54.73
 100 54.73 54.73 54.73 0 0 0
10/07/2023
54.73
 1,100 54.73 55.53 54.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |