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)
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
14/02/2023
52.89
 0 52.89 52.89 52.89 0 0 0
13/02/2023
52.89
 405 52.19 53.20 52.43 0 0 0
10/02/2023
52.19
 1 52.19 52.19 52.19 0 0 0
09/02/2023
52.19
 10 52.19 52.19 52.19 0 0 0
08/02/2023
52.19
 0 52.19 52.19 52.19 0 0 0
07/02/2023
52.19
 1,401 52.04 54.37 52.19 0 0 0
06/02/2023
52.04
 1,100 51.73 56.31 52.04 0 0 0
03/02/2023
51.73
 5,820 51.65 51.73 51.73 0 0 0
02/02/2023
51.65
 21 51.65 51.65 51.65 0 0 0
01/02/2023
51.65
 3,500 52.97 55.92 51.26 0 0 0
31/01/2023
52.97
 0 52.97 52.97 52.97 0 0 0
30/01/2023
52.97
 2 52.97 52.97 52.97 0 0 0
27/01/2023
52.97
 2 52.97 52.97 52.97 0 0 0
19/01/2023
52.97
 100 55.14 55.14 52.97 0 0 0
18/01/2023
55.14
 0 55.14 55.14 55.14 0 0 0
17/01/2023
55.14
 0 55.14 55.14 55.14 0 0 0
16/01/2023
55.14
 0 55.14 55.14 55.14 0 0 0
13/01/2023
55.14
 100 52.81 55.14 55.14 0 0 0
12/01/2023
52.81
 100 57.09 57.09 52.81 0 0 0
11/01/2023
57.09
 300 52.11 57.09 57.09 0 0 0
10/01/2023
52.11
 8,225 51.26 54.29 52.11 0 0 0
09/01/2023
51.26
 0 51.26 51.26 51.26 0 0 0
06/01/2023
51.26
 700 54.99 54.99 51.26 0 0 0
05/01/2023
54.99
 216 60.58 60.58 54.99 0 0 0
04/01/2023
60.58
 500 62.91 62.91 60.58 0 100 -0.0
03/01/2023
62.91
 700 66.02 66.02 62.91 300 0 0.0
30/12/2022
66.02
 4,821 63.61 66.02 57.32 0 0 0
29/12/2022
63.61
 804 58.25 63.61 63.61 0 0 0
28/12/2022
58.25
 200 57.40 58.25 58.25 0 0 0
27/12/2022
57.40
 300 56.70 57.40 57.40 0 0 0
26/12/2022
56.70
 300 55.14 56.70 56.70 0 0 0
23/12/2022
55.14
 2,302 54.68 55.14 54.37 0 1,000 -0.1
22/12/2022
54.68
 600 51.88 54.68 54.68 0 500 -0.0
21/12/2022
51.88
 384 54.68 54.68 51.88 0 0 0
20/12/2022
54.68
 200 51.88 54.68 51.88 0 0 0
19/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
16/12/2022
51.88
 2 51.88 51.88 51.88 0 0 0
15/12/2022
51.88
 12 51.88 51.88 51.88 0 0 0
14/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
13/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
12/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
09/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
08/12/2022
51.88
 1,100 51.73 52.81 51.88 0 0 0
07/12/2022
51.73
 0 51.73 51.73 51.73 0 0 0
06/12/2022
51.73
 208 51.73 51.73 51.73 0 0 0
05/12/2022
51.73
 200 51.73 51.80 51.73 0 0 0
02/12/2022
51.73
 8 51.73 51.73 51.73 0 0 0
01/12/2022
51.73
 0 51.73 51.73 51.73 0 0 0
30/11/2022
51.73
 0 51.73 51.73 51.73 0 0 0
29/11/2022
51.73
 1,601 51.26 52.81 51.73 0 1,500 -0.1
28/11/2022
51.26
 1,100 51.26 52.81 51.26 0 0 0
25/11/2022
51.26
 1,922 51.26 51.26 51.26 0 0 0
24/11/2022
51.26
 1,100 51.26 52.81 51.26 0 0 0
23/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |