CTCP Dược phẩm Dược liệu Pharmedic (pmc)

124.90
0
(0%)
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
(2026-08-19) 		0.06 0.05% 18,900 -300 0.1
110
161.80
124.90
2 tháng
(2026-07-20) 		-1.02 -0.81% 30,800 -5,200 -0.5
110
161.80
124.90
3 tháng
(2026-06-22) 		-6.04 -4.61% 47,600 -11,000 -1.4
110
161.80
124.90
6 tháng
(2026-03-23) 		-1.71 -1.35% 80,700 -15,700 -2.0
110
167.37
124.90
12 tháng
(2025-09-23) 		25.16 25.22% 337,200 -69,900 -10.6
99.74
181.09
124.90
24 tháng
(2024-09-30) 		51.52 70.21% 934,949 -26,020 -6.0
67.21
181.09
124.90
36 tháng
(2023-10-04) 		73.64 143.68% 1,535,024 -30,123 -6.2
46.84
181.09
124.90
60 tháng
(2021-10-14) 		85.63 218.06% 2,309,523 -573,721 -43.7
38.52
181.09
124.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
80.31
 301 80.31 80.31 80.31 0 0 0
17/10/2024
79.97
 1,002 79.21 79.97 79.21 0 100 0.0
16/10/2024
83.61
 201 79.38 83.61 79.38 0 100 0.0
15/10/2024
83.69
 1,711 83.69 83.69 79.04 0 100 0.0
14/10/2024
83.69
 6,215 80.48 83.69 79.47 4,000 0 0.4
11/10/2024
80.48
 302 80.48 80.48 80.48 0 0 0
10/10/2024
80.99
 934 80.48 80.99 79.89 0 0 0
09/10/2024
81.16
 4,853 82.76 82.76 80.65 1,600 0 0.2
08/10/2024
82.68
 1,770 82.09 82.68 82.09 0 0 0
07/10/2024
82.09
 2,677 72.37 88.43 72.37 0 100 0.0
04/10/2024
80.40
 100 80.40 80.40 80.40 0 0 0
03/10/2024
73.30
 0 73.30 73.30 73.30 0 0 0
02/10/2024
73.30
 0 73.30 73.30 73.30 0 0 0
01/10/2024
73.30
 316 73.30 73.30 73.30 0 0 0
30/09/2024
73.38
 4 73.38 73.38 73.38 0 0 0
27/09/2024
73.38
 402 73.55 73.55 73.38 0 0 0
26/09/2024
73.13
 234 73.13 73.13 73.13 0 0 0
25/09/2024
72.53
 1,156 72.20 72.53 72.20 300 400 0.0
24/09/2024
72.28
 537 72.28 72.28 72.28 0 0 0
23/09/2024
75.83
 93 75.83 75.83 75.83 0 0 0
20/09/2024
75.83
 516 72.03 75.83 72.03 0 0 0
19/09/2024
75.24
 218 76.09 76.09 75.24 0 0 0
18/09/2024
71.01
 0 71.01 71.01 71.01 0 0 0
17/09/2024
71.01
 203 71.86 71.86 71.01 0 0 0
16/09/2024
73.13
 110 73.13 73.13 73.13 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2024
75.24
 247 75.24 75.24 75.24 0 0 0
12/09/2024
75.24
 207 75.24 75.24 75.24 0 0 0
11/09/2024
75.24
 161 75.24 75.24 75.24 0 0 0
10/09/2024
75.24
 410 75.24 75.24 75.24 110 0 0.0
09/09/2024
73.57
 307 72.73 73.57 72.73 0 100 0.0
06/09/2024
78.17
 500 78.50 78.50 71.56 0 0 0
05/09/2024
71.48
 500 71.48 71.48 71.48 0 0 0
04/09/2024
71.06
 217 71.48 71.48 71.06 0 0 0
03/09/2024
67.72
 903 62.78 67.72 61.53 0 600 0.0
02/09/2024
66.88
 700 66.88 66.88 66.88 0 0 0
30/08/2024
73.48
 500 73.57 73.57 72.73 0 0 0
29/08/2024
73.15
 4 73.15 73.15 73.15 0 0 0
28/08/2024
73.15
 2,001 73.15 73.23 72.98 100 800 -0.1
27/08/2024
73.15
 1 73.15 73.15 73.15 0 0 0
26/08/2024
73.15
 200 73.15 73.15 73.15 200 0 0.0
23/08/2024
73.15
 0 73.15 73.15 73.15 0 0 0
22/08/2024
73.15
 105 73.15 73.15 73.15 104 0 0.0
21/08/2024
72.73
 1 72.73 72.73 72.73 0 0 0
20/08/2024
72.73
 1,368 72.73 73.15 72.73 300 0 0.0
19/08/2024
72.73
 14 72.73 72.73 72.73 0 0 0
16/08/2024
72.73
 0 72.73 72.73 72.73 0 0 0
15/08/2024
72.73
 503 72.73 72.73 72.73 0 0 0
14/08/2024
72.73
 2 72.73 72.73 72.73 0 0 0
13/08/2024
72.73
 208 72.73 72.73 72.73 0 0 0
12/08/2024
72.73
 202 71.90 72.73 71.90 0 0 0
09/08/2024
71.48
 1 71.48 71.48 71.48 0 0 0
08/08/2024
71.48
 1 71.48 71.48 71.48 0 0 0
07/08/2024
71.48
 200 71.90 71.90 71.48 0 200 0.0
06/08/2024
70.22
 4,885 68.55 70.22 68.55 0 1,000 -0.1
05/08/2024
72.48
 211 71.14 72.48 71.14 0 0 0
02/08/2024
72.31
 4,202 69.05 72.31 69.05 600 4,000 -0.3
01/08/2024
73.90
 410 73.74 73.90 73.74 0 0 0
31/07/2024
81.93
 2 81.93 81.93 81.93 0 0 0
30/07/2024
81.93
 12 81.93 81.93 81.93 0 0 0
29/07/2024
81.93
 32 81.93 81.93 81.93 0 0 0
26/07/2024
81.93
 901 80.09 83.60 80.09 500 500 0
25/07/2024
80.92
 100 80.92 80.92 80.92 0 0 0
24/07/2024
80.67
 0 80.67 80.67 80.67 0 0 0
23/07/2024
80.67
 0 80.67 80.67 80.67 0 0 0
22/07/2024
80.67
 2,841 80.67 80.67 80.67 1,300 0 0.1
19/07/2024
78.00
 101 78.00 78.00 78.00 0 100 0.0
18/07/2024
77.75
 3,500 81.09 81.93 77.75 2,700 0 0.3
17/07/2024
74.74
 2,450 74.82 74.82 74.65 800 0 0.1
16/07/2024
73.57
 1,446 70.98 73.57 70.98 0 0 0
15/07/2024
70.98
 611 71.06 71.06 70.89 500 0 0.0
12/07/2024
71.06
 512 71.73 71.73 71.06 0 0 0
11/07/2024
71.73
 147 71.73 71.73 71.73 0 0 0
10/07/2024
67.13
 1,200 73.48 73.48 67.13 0 0 0
09/07/2024
66.96
 2,702 73.15 73.15 66.96 0 0 0
08/07/2024
73.15
 103 73.15 73.15 73.15 0 0 0
05/07/2024
73.15
 118 73.15 73.15 73.15 0 0 0
04/07/2024
73.15
 0 73.15 73.15 73.15 0 0 0
03/07/2024
67.80
 100 67.80 67.80 67.80 0 0 0
02/07/2024
72.73
 200 72.73 72.73 72.73 0 0 0
01/07/2024
72.73
 293 72.73 72.73 72.73 200 0 0.0
28/06/2024
73.57
 1 73.57 73.57 73.57 0 0 0
27/06/2024
73.57
 0 73.57 73.57 73.57 0 0 0
26/06/2024
73.57
 2 73.57 73.57 73.57 0 0 0
25/06/2024
73.57
 110 73.57 73.57 73.57 0 0 0
24/06/2024
73.57
 106 73.57 73.57 73.57 0 100 0.0
21/06/2024
73.57
 120 73.57 73.57 73.57 0 0 0
20/06/2024
73.57
 101 73.57 73.57 73.57 0 0 0
19/06/2024
73.57
 2,831 72.73 73.65 72.73 2,400 0 0.2
18/06/2024
72.73
 110 72.73 72.73 72.73 0 0 0
17/06/2024
72.73
 854 72.73 72.73 72.56 100 100 0
14/06/2024
72.73
 629 72.31 72.73 72.31 0 100 0.0
13/06/2024
72.31
 6,207 72.31 72.31 72.31 5,500 0 0.5
12/06/2024
72.31
 411 72.73 72.73 72.31 0 0 0
11/06/2024
80.42
 302 80.42 80.42 80.42 0 0 0
10/06/2024
72.73
 723 73.57 73.57 72.73 100 16 0.0
07/06/2024
72.73
 3,956 72.73 72.73 72.73 0 0 0
06/06/2024
72.73
 2,003 72.73 72.73 72.73 2,000 0 0.2
05/06/2024
71.48
 3,236 72.31 72.31 71.06 3,000 0 0.3
04/06/2024
72.31
 26 72.31 72.31 72.31 0 1 0.0
03/06/2024
72.31
 1,153 70.22 72.40 70.22 0 100 0.0

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