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)
26/03/2025
108.42
 2,405 104.87 108.42 104.68 0 0 0
25/03/2025
104.87
 2,125 104.31 104.87 103.93 0 700 -0.1
24/03/2025
104.31
 750 105.61 105.61 103.84 200 200 0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
107.95
 273 107.95 107.95 107.95 0 0 0
20/03/2025
107.95
 2,601 105.27 107.95 102.96 200 0 0.0
19/03/2025
105.27
 1,984 107.77 107.77 105.27 0 0 0
18/03/2025
108.97
 3,821 108.97 109.61 108.97 200 100 0.0
17/03/2025
110.81
 0 110.81 110.81 110.81 0 0 0
14/03/2025
109.61
 8,767 105.73 109.71 105.27 0 1,300 -0.2
13/03/2025
103.98
 437 104.63 104.63 103.98 0 0 0
12/03/2025
105.09
 603 104.53 105.09 101.58 100 0 0.0
11/03/2025
104.53
 1,006 105.73 105.73 104.53 0 0 0
10/03/2025
104.63
 3,915 104.63 106.20 104.63 200 0 0.0
07/03/2025
104.53
 910 105.27 105.27 103.89 0 7 0.0
06/03/2025
104.35
 2,012 103.89 104.53 103.61 0 0 0
05/03/2025
103.43
 400 103.43 103.43 103.43 0 0 0
04/03/2025
103.06
 300 102.69 103.06 102.69 0 0 0
03/03/2025
102.78
 1,313 105.64 105.64 102.78 0 0 0
28/02/2025
105.73
 601 102.50 105.73 102.50 0 0 0
27/02/2025
103.15
 2,020 103.43 104.35 103.15 0 0 0
26/02/2025
106.20
 1,417 106.20 106.20 104.35 100 300 0.0
25/02/2025
104.35
 2,622 102.50 104.35 101.58 800 0 0.1
24/02/2025
102.50
 609 102.50 102.50 101.58 101 0 0.0
21/02/2025
104.53
 1,811 105.27 108.04 104.35 0 800 -0.1
20/02/2025
108.50
 512 108.97 108.97 108.50 0 0 0
19/02/2025
104.35
 5,055 104.35 108.04 103.43 600 0 0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025
108.32
 4,395 112.66 112.66 103.43 300 306 0.0
17/02/2025
108.14
 8,133 110.34 112.55 108.14 200 0 0.0
14/02/2025
111.58
 5,177 111.22 111.75 111.14 1,800 0 0.2
13/02/2025
111.22
 6,033 111.22 111.93 109.46 0 0 0
12/02/2025
111.75
 7,695 112.81 113.43 110.96 0 0 0
11/02/2025
112.81
 7,593 108.14 112.81 108.14 500 0 0.1
10/02/2025
107.69
 8,917 104.07 110.34 104.07 101 0 0.0
07/02/2025
104.07
 2,508 102.40 104.16 102.40 0 0 0
06/02/2025
101.51
 520 101.51 101.51 101.51 0 0 0
05/02/2025
100.72
 4,216 101.51 102.40 100.72 5 0 0.0
04/02/2025
104.16
 337 104.16 104.16 104.16 0 0 0
24/01/2025
104.69
 2,337 101.16 104.87 101.16 0 0 0
23/01/2025
100.63
 2,923 104.16 104.16 100.63 2,000 1,300 0.1
22/01/2025
100.46
 100 100.46 100.46 100.46 0 0 0
21/01/2025
99.75
 101 99.75 99.75 99.75 0 0 0
20/01/2025
104.60
 3,216 103.28 105.05 103.28 2,406 0 0.3
17/01/2025
102.40
 2,000 99.84 102.40 99.84 300 0 0.0
16/01/2025
99.57
 1,148 99.31 99.57 99.31 1 300 0.0
15/01/2025
98.87
 0 98.87 98.87 98.87 0 0 0
14/01/2025
98.87
 456 98.87 98.87 98.87 101 0 0.0
13/01/2025
98.87
 1,917 98.87 98.87 98.69 1,000 0 0.1
10/01/2025
98.95
 1,745 97.98 99.75 97.98 0 100 0.0
09/01/2025
97.98
 1,115 98.25 98.25 97.98 500 0 0.1
08/01/2025
98.07
 3,566 104.96 104.96 97.98 2,000 0 0.2
07/01/2025
91.01
 500 96.66 96.66 90.13 100 100 0.0
06/01/2025
98.78
 2,319 99.75 101.51 97.10 700 300 0.0
03/01/2025
101.51
 3,535 100.63 106.28 99.75 1,500 200 0.1
02/01/2025
97.10
 567 97.45 97.45 97.10 0 0 0
31/12/2024
91.80
 32,801 92.78 97.10 91.80 16,500 0 1.7
30/12/2024
97.10
 5,432 97.10 97.98 97.10 0 0 0
27/12/2024
101.07
 18,744 105.05 106.72 100.63 1,700 1,300 0.0
26/12/2024
105.05
 2,038 110.34 110.34 105.05 0 0 0
25/12/2024
110.34
 900 110.78 110.78 110.34 0 0 0
24/12/2024
109.02
 2,015 108.84 109.02 108.84 0 0 0
23/12/2024
106.81
 2,518 107.08 107.08 105.05 0 0 0
20/12/2024
107.96
 222 108.14 108.14 107.96 0 0 0
19/12/2024
108.31
 1,240 107.87 108.31 107.69 600 700 0.0
18/12/2024
108.58
 1,021 107.61 108.58 107.61 0 0 0
17/12/2024
107.69
 316 107.96 107.96 107.69 0 100 0.0
16/12/2024
108.14
 925 101.51 109.37 101.51 300 500 0.0
13/12/2024
107.61
 1,589 107.69 107.69 98.87 800 0 0.1
12/12/2024: Cổ tức tiền mặt tỉ lệ: 55%
12/12/2024
107.69
 4,194 109.90 109.90 107.69 1,000 0 0.1
11/12/2024
109.90
 4,693 110.75 111.59 109.90 200 600 -0.1
10/12/2024
111.59
 4,762 111.76 113.28 109.90 100 100 0
09/12/2024
113.87
 8,886 111.00 114.80 110.83 0 1,900 -0.3
06/12/2024
73.13
 411 73.55 73.55 73.13 0 0 0
05/12/2024
67.63
 2,744 64.25 67.63 63.40 1,200 0 0.1
04/12/2024
67.63
 1,003 67.63 67.63 67.63 1,000 0 0.1
03/12/2024
67.21
 100 67.21 67.21 67.21 0 0 0
02/12/2024
67.63
 700 67.63 67.63 67.63 0 0 0
29/11/2024
101.45
 0 101.45 101.45 101.45 0 0 0
28/11/2024
101.45
 0 101.45 101.45 101.45 0 0 0
27/11/2024
101.45
 0 101.45 101.45 101.45 0 0 0
26/11/2024
101.45
 0 101.45 101.45 101.45 0 0 0
25/11/2024
91.39
 1,104 91.39 91.39 91.30 0 0 0
22/11/2024
89.19
 1,914 84.12 92.15 84.12 0 100 0.0
21/11/2024
92.91
 107 92.91 92.91 92.91 0 0 0
20/11/2024
94.26
 3,112 94.26 95.45 94.26 2,900 1,400 0.2
19/11/2024
95.95
 1,336 90.46 96.37 89.87 0 0 0
18/11/2024
88.77
 1,533 88.77 89.61 88.77 900 0 0.1
15/11/2024
88.77
 1,232 90.03 90.37 88.77 200 0 0.0
14/11/2024
90.03
 2,223 84.96 92.91 84.96 200 700 -0.1
13/11/2024
94.35
 5,300 88.77 97.14 88.77 0 0 0
12/11/2024
88.34
 3,370 87.50 88.34 87.50 0 0 0
11/11/2024
86.74
 2,847 86.40 87.92 86.40 0 0 0
08/11/2024
86.40
 7,486 84.54 87.08 84.54 2,200 0 0.2
07/11/2024
84.45
 3,532 81.33 84.45 81.33 2,000 0 0.2
06/11/2024
81.33
 302 81.33 81.33 81.33 0 0 0
05/11/2024
81.33
 218 81.24 81.33 81.24 0 0 0
04/11/2024
81.24
 292 81.24 81.24 81.24 0 0 0
01/11/2024
81.24
 903 81.24 81.24 81.24 500 0 0.0
31/10/2024
81.41
 1,400 81.16 81.41 81.16 0 400 0.0
30/10/2024
81.24
 1,405 81.16 81.24 81.16 0 0 0
29/10/2024
81.16
 1,100 83.69 83.69 81.16 0 0 0

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