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)
22/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
21/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
18/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
17/11/2022
51.26
 2,001 51.26 51.26 51.26 0 0 0
16/11/2022
51.26
 6,501 51.26 54.37 51.26 0 0 0
15/11/2022
51.26
 200 50.48 51.26 51.26 0 0 0
14/11/2022
50.48
 101 53.20 53.20 50.48 0 0 0
11/11/2022
53.20
 0 53.20 53.20 53.20 0 0 0
10/11/2022
53.20
 15 53.20 53.20 53.20 0 0 0
09/11/2022
53.20
 3,100 48.77 53.20 50.48 0 900 -0.1
08/11/2022
48.77
 1,220 48.77 52.81 48.77 0 0 0
07/11/2022
48.77
 0 48.77 48.77 48.77 0 0 0
04/11/2022
48.77
 10 48.77 48.77 48.77 0 0 0
03/11/2022
48.77
 5 48.77 48.77 48.77 0 0 0
02/11/2022
48.77
 10 48.77 48.77 48.77 0 0 0
01/11/2022
48.77
 148 48.77 48.77 48.77 0 0 0
31/10/2022
48.77
 12 48.77 48.77 48.77 0 0 0
28/10/2022
48.77
 16 48.77 48.77 48.77 0 0 0
27/10/2022
48.77
 300 48.70 48.77 48.77 0 0 0
26/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
25/10/2022
48.70
 9,300 48.70 52.81 48.70 0 0 0
24/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
21/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
20/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
19/10/2022
48.70
 1,700 48.46 52.81 48.62 0 0 0
18/10/2022
48.46
 0 48.46 48.46 48.46 0 0 0
17/10/2022
48.46
 2 48.46 48.46 48.46 0 0 0
14/10/2022
48.46
 1,245 48.31 52.81 48.46 0 0 0
13/10/2022
48.31
 69 48.31 48.31 48.31 0 0 0
12/10/2022
48.31
 2,000 48.31 48.31 48.31 0 0 0
11/10/2022
48.31
 3,410 49.71 49.71 48.15 0 0 0
10/10/2022
49.71
 800 50.79 50.79 45.82 700 0 0.0
07/10/2022
50.79
 532 46.68 50.79 48.31 0 400 -0.0
06/10/2022
46.68
 33 46.68 46.68 46.68 0 0 0
05/10/2022
46.68
 203 51.73 51.73 46.68 0 0 0
04/10/2022
51.73
 28 51.73 51.73 51.73 0 0 0
03/10/2022
51.73
 150 57.47 57.47 51.73 0 0 0
30/09/2022
57.47
 1,300 57.09 57.47 57.09 0 0 0
29/09/2022
57.09
 401 51.96 57.09 57.09 0 0 0
28/09/2022
51.96
 0 51.96 51.96 51.96 0 0 0
27/09/2022
51.96
 0 51.96 51.96 51.96 0 0 0
26/09/2022
51.96
 3,300 48.31 51.96 48.23 0 0 0
23/09/2022
48.31
 7 48.31 48.31 48.31 0 0 0
22/09/2022
48.31
 0 48.31 48.31 48.31 0 0 0
21/09/2022
48.31
 0 48.31 48.31 48.31 0 0 0
20/09/2022
48.31
 100 48.23 48.31 48.31 0 0 0
19/09/2022
48.23
 1,900 47.45 51.26 48.23 0 0 0
16/09/2022
47.45
 158 47.45 47.45 47.45 0 0 0
15/09/2022
47.45
 92 47.45 47.45 47.45 0 0 0
14/09/2022
47.45
 200 48.93 51.96 47.45 0 0 0
13/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
12/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
09/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
08/09/2022
48.93
 100 48.77 48.93 48.93 0 100 -0.0
07/09/2022
48.77
 700 48.93 48.93 48.77 600 0 0.0
06/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
05/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
31/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2022
48.93
 300 48.62 48.93 48.93 300 300 0
30/08/2022
48.62
 100 50.45 50.45 48.62 0 0 0
29/08/2022
50.45
 100 47.78 50.45 50.45 0 0 0
26/08/2022
47.78
 27 47.78 47.78 47.78 0 0 0
25/08/2022
47.78
 0 47.78 47.78 47.78 0 0 0
24/08/2022
47.78
 100 47.55 47.78 47.78 0 0 0
23/08/2022
47.55
 6 47.55 47.55 47.55 0 0 0
22/08/2022
47.55
 27 47.55 47.55 47.55 0 0 0
19/08/2022
47.55
 0 47.55 47.55 47.55 0 0 0
18/08/2022
47.55
 500 47.40 48.85 47.55 0 0 0
17/08/2022
47.40
 2,700 47.40 48.93 47.40 0 0 0
16/08/2022
47.40
 2,306 47.40 47.40 47.40 0 0 0
15/08/2022
47.40
 0 47.40 47.40 47.40 0 0 0
12/08/2022
47.40
 100 45.87 47.40 47.40 0 0 0
11/08/2022
45.87
 0 45.87 45.87 45.87 0 0 0
10/08/2022
45.87
 0 45.87 45.87 45.87 0 0 0
09/08/2022
45.87
 0 45.87 45.87 45.87 0 0 0
08/08/2022
45.87
 500 48.16 48.24 45.87 0 0 0
05/08/2022
48.16
 200 49.77 49.77 48.16 0 0 0
04/08/2022
49.77
 2,815 49.77 50.45 49.77 0 0 0
03/08/2022
49.77
 2,000 49.69 49.77 49.77 0 0 0
02/08/2022
49.69
 1,426 49.69 49.69 49.69 0 0 0
01/08/2022
49.69
 7,799 49.00 50.45 49.00 0 0 0
29/07/2022
49.00
 0 49.00 49.00 49.00 0 0 0
28/07/2022
49.00
 1,400 48.93 53.51 49.00 900 0 0.1
27/07/2022
48.93
 5,807 48.47 49.31 48.62 0 0 0
26/07/2022
48.47
 0 48.47 48.47 48.47 0 0 0
25/07/2022
48.47
 0 48.47 48.47 48.47 0 0 0
22/07/2022
48.47
 3,100 48.47 48.47 48.47 0 0 0
21/07/2022
48.47
 2,007 48.39 48.47 48.39 0 0 0
20/07/2022
48.39
 301 48.16 50.45 48.39 0 0 0
19/07/2022
48.16
 1,105 46.25 48.16 47.24 100 0 0.0
18/07/2022
46.25
 3,000 45.56 48.31 46.25 0 0 0
15/07/2022
45.56
 0 45.56 45.56 45.56 0 0 0
14/07/2022
45.56
 33 45.56 45.56 45.56 0 0 0
13/07/2022
45.56
 3,800 48.93 48.93 45.56 0 0 0
12/07/2022
48.93
 2,400 46.63 48.93 45.87 0 0 0
11/07/2022
46.63
 400 46.10 46.63 46.63 400 0 0.0
08/07/2022
46.10
 0 46.10 46.10 46.10 0 0 0
07/07/2022
46.10
 0 46.10 46.10 46.10 0 0 0
06/07/2022
46.10
 0 46.10 46.10 46.10 0 256,300 -17.0
05/07/2022
46.10
 2,200 48.16 48.16 46.10 0 0 0
04/07/2022
48.16
 800 48.24 48.24 48.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |