CTCP Dược phẩm Dược liệu Pharmedic (pmc)

105.50
0.50
(0.48%)
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
(2025-06-04) 		-7.50 -6.67% 37,900 900 0.1
100.20
112.50
105.50
2 tháng
(2025-05-05) 		-7 -6.25% 64,100 2,000 0.2
100.20
114
105.50
3 tháng
(2025-04-08) 		-7 -6.25% 92,600 1,524 0.1
100.20
117.50
105.50
6 tháng
(2025-01-06) 		-0.69 -0.65% 238,806 10,225 1.1
100.20
127
105.50
12 tháng
(2024-07-09) 		33.35 46.55% 498,733 8,439 0.6
71.65
127
105.50
24 tháng
(2023-07-17) 		55.42 111.78% 1,140,591 2,422 0.4
45.20
127
105.50
36 tháng
(2022-07-20) 		61.23 139.89% 1,618,606 -218,482 -15.7
41.49
127
105.50
60 tháng
(2020-07-30) 		65.54 166.12% 3,235,339 -1,101,182 -71.5
32.73
127
105.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2023
50.30
 300 49.94 53.81 50.30 200 0 0.0
30/06/2023
49.94
 1 49.94 49.94 49.94 0 0 0
29/06/2023
49.94
 768 49.58 49.94 49.94 0 0 0
28/06/2023
49.58
 1,152 49.51 49.58 49.58 0 0 0
27/06/2023
49.51
 5,383 49.58 49.58 49.51 0 0 0
26/06/2023
49.58
 0 49.58 49.58 49.58 0 0 0
23/06/2023
49.58
 10,292 49.51 49.58 49.58 0 0 0
22/06/2023
49.51
 4,381 49.51 49.51 49.51 0 0 0
21/06/2023
49.51
 299 49.51 49.51 49.44 0 0 0
20/06/2023
49.51
 1,922 49.51 49.51 49.51 0 0 0
19/06/2023
49.51
 868 50.22 50.22 49.51 0 100 -0.0
16/06/2023
50.22
 1,612 50.22 50.22 50.22 0 0 0
15/06/2023
50.22
 0 49.51 50.22 49.51 0 0 0
14/06/2023
49.51
 100 49.36 49.51 49.51 0 0 0
13/06/2023
49.36
 37 49.36 49.36 49.36 0 0 0
12/06/2023
49.36
 2,000 49.29 50.22 49.36 0 0 0
09/06/2023
49.29
 136 49.29 49.29 49.29 0 0 0
08/06/2023
49.29
 0 49.29 49.29 49.29 0 0 0
07/06/2023
49.29
 0 49.29 49.29 49.29 0 0 0
06/06/2023
49.29
 100 50.22 50.22 49.29 0 0 0
05/06/2023
50.22
 4,200 48.79 50.22 50.22 0 0 0
02/06/2023
48.79
 1,100 50.94 52.38 48.79 0 0 0
01/06/2023
50.94
 2,200 48.43 52.38 48.43 0 0 0
31/05/2023
48.43
 384 49.51 49.51 48.43 0 0 0
30/05/2023
49.51
 0 49.51 49.51 49.51 0 0 0
29/05/2023
49.51
 0 49.51 49.51 49.51 0 0 0
26/05/2023
49.51
 510 49.51 49.51 49.51 0 0 0
25/05/2023
49.51
 700 49.51 50.94 49.51 0 200 -0.0
24/05/2023
49.51
 640 49.51 50.87 49.51 100 0 0.0
23/05/2023
49.51
 1,599 49.51 49.51 49.51 0 0 0
22/05/2023
49.51
 0 49.51 49.51 49.51 0 0 0
19/05/2023
49.51
 0 49.51 49.51 49.51 0 0 0
18/05/2023
49.51
 1,537 47.14 49.51 49.51 0 0 0
17/05/2023
47.14
 5,971 49.51 50.22 47.14 0 0 0
16/05/2023
49.51
 1,543 50.94 50.94 49.51 0 0 0
15/05/2023
50.94
 200 51.37 51.37 50.94 0 0 0
12/05/2023
51.37
 2,300 51.16 51.37 50.94 2,200 0 0.2
11/05/2023
51.16
 100 45.70 51.16 51.16 0 0 0
10/05/2023
45.70
 0 45.70 45.70 45.70 0 0 0
09/05/2023
45.70
 268 50.22 50.22 45.70 0 0 0
08/05/2023
50.22
 7,215 46.64 50.22 43.05 0 2,500 -0.2
05/05/2023
46.64
 0 46.64 46.64 46.64 0 0 0
04/05/2023
46.64
 188 48.00 48.00 46.64 0 0 0
28/04/2023
48.00
 0 48.00 48.00 48.00 0 0 0
27/04/2023
48.00
 100 50.94 50.94 48.00 0 0 0
26/04/2023
50.94
 5,793 52.02 52.02 50.94 0 0 0
25/04/2023
52.02
 100 52.02 52.02 52.02 0 0 0
24/04/2023
52.02
 12,607 48.72 52.02 49.65 0 0 0
21/04/2023
48.72
 0 48.72 48.72 48.72 0 0 0
20/04/2023
48.72
 1,600 48.93 50.22 48.72 0 0 0
19/04/2023
48.93
 2 48.93 48.93 48.93 0 0 0
18/04/2023
48.93
 2,900 48.86 52.38 48.79 0 0 0
17/04/2023
48.86
 302 48.79 50.22 48.79 0 0 0
14/04/2023
48.79
 0 48.79 48.79 48.79 0 0 0
13/04/2023
48.79
 177 50.30 50.30 48.79 0 0 0
12/04/2023
50.30
 4,056 48.72 50.30 48.86 0 0 0
11/04/2023
48.72
 700 48.72 50.22 48.72 0 0 0
10/04/2023
48.72
 84 48.72 48.72 48.72 0 0 0
07/04/2023
48.72
 1,557 48.72 50.15 48.72 0 0 0
06/04/2023
48.72
 101 48.50 48.72 48.72 0 0 0
05/04/2023
48.50
 6 48.50 48.50 48.50 0 0 0
04/04/2023
48.50
 205 53.60 53.60 48.50 0 0 0
03/04/2023
53.60
 400 59.55 59.55 53.60 0 0 0
31/03/2023
59.55
 401 55.89 59.55 55.75 0 0 0
30/03/2023
55.89
 2 55.89 55.89 55.89 0 0 0
29/03/2023
55.89
 800 52.74 55.89 55.89 0 0 0
28/03/2023
52.74
 7,437 51.23 52.74 47.93 0 0 0
27/03/2023
51.23
 100 48.07 51.23 51.23 0 0 0
24/03/2023
48.07
 0 48.07 48.07 48.07 0 0 0
23/03/2023
48.07
 0 48.07 48.07 48.07 0 0 0
22/03/2023
48.07
 608 48.07 50.22 48.07 0 0 0
21/03/2023
48.07
 600 48.07 48.07 48.07 0 0 0
20/03/2023
48.07
 5,110 48.07 51.37 42.40 0 0 0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 14%
17/03/2023
48.07
 7 47.07 48.07 47.07 0 0 0
16/03/2023
47.07
 1,102 47.07 47.07 47.07 0 1,100 -0.1
15/03/2023
47.07
 9,721 46.93 49.18 47.07 0 0 0
14/03/2023
46.93
 2,024 46.72 49.18 46.93 0 0 0
13/03/2023
46.72
 10 46.72 46.72 46.72 0 0 0
10/03/2023
46.72
 1 46.72 46.72 46.72 0 0 0
09/03/2023
46.72
 0 46.72 46.72 46.72 0 0 0
08/03/2023
46.72
 100 48.47 48.47 46.72 0 0 0
07/03/2023
48.47
 0 48.47 48.47 48.47 0 0 0
06/03/2023
48.47
 642 48.61 48.61 48.47 0 124 -0.0
03/03/2023
48.61
 100 49.25 49.25 48.61 0 0 0
02/03/2023
49.25
 103 49.18 49.25 49.25 0 0 0
01/03/2023
49.18
 500 48.68 49.18 49.18 0 300 -0.0
28/02/2023
48.68
 3,246 48.61 49.25 48.68 0 0 0
27/02/2023
48.61
 218,385 48.54 51.99 48.61 0 0 0
24/02/2023
48.54
 300 48.54 48.54 48.54 0 0 0
23/02/2023
48.54
 100 48.54 48.54 48.54 0 0 0
22/02/2023
48.54
 6,660 48.47 49.18 48.54 0 0 0
21/02/2023
48.47
 1,800 48.33 51.00 48.33 0 217,080 -15.8
20/02/2023
48.33
 7 48.33 48.33 48.33 0 0 0
17/02/2023
48.33
 10 48.33 48.33 48.33 0 0 0
16/02/2023
48.33
 1,218 47.91 51.00 48.33 0 0 0
15/02/2023
47.91
 300 47.84 47.91 47.91 0 0 0
14/02/2023
47.84
 0 47.84 47.84 47.84 0 0 0
13/02/2023
47.84
 405 47.21 48.12 47.42 0 0 0
10/02/2023
47.21
 1 47.21 47.21 47.21 0 0 0
09/02/2023
47.21
 10 47.21 47.21 47.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |