CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177
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
(2025-11-12) 		12.74 7.76% 44,400 -22,100 -4.1
164.26
185.93
177
2 tháng
(2025-10-13) 		62.56 54.66% 158,000 -32,400 -5.8
114.44
185.93
177
3 tháng
(2025-09-15) 		74.59 72.83% 246,000 -48,100 -7.6
102.11
185.93
177
6 tháng
(2025-06-16) 		71.44 67.67% 361,100 -52,000 -8.0
96.16
185.93
177
12 tháng
(2024-12-17) 		66.42 60.07% 647,355 -31,475 -5.9
94.26
185.93
177
24 tháng
(2023-12-25) 		114.22 181.96% 1,033,491 -12,478 -4.8
62.29
185.93
177
36 tháng
(2022-12-28) 		126.44 250.06% 1,869,477 -267,382 -23.5
43.38
185.93
177
60 tháng
(2021-01-07) 		139.07 366.63% 2,932,605 -743,462 -55.3
36.49
185.93
177
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2023
47.85
 3,800 47.65 47.85 47.85 0 3,800 -0.3
19/07/2023
47.65
 100 47.72 47.72 47.65 0 0 0
18/07/2023
47.72
 700 47.58 47.72 47.72 0 0 0
17/07/2023
47.58
 0 47.58 47.58 47.58 0 0 0
14/07/2023
47.58
 0 47.58 47.58 47.58 0 0 0
13/07/2023
47.58
 0 47.58 47.58 47.58 0 0 0
12/07/2023
47.58
 7,900 47.51 47.58 47.58 0 0 0
11/07/2023
47.51
 100 47.51 47.51 47.51 0 0 0
10/07/2023
47.51
 1,100 47.51 48.20 47.51 0 0 0
07/07/2023
47.51
 1,400 48.27 48.27 47.51 0 0 0
06/07/2023
48.27
 0 48.27 48.27 48.27 0 0 0
05/07/2023
48.27
 68 48.27 48.27 48.27 0 0 0
04/07/2023
48.27
 0 48.27 48.27 48.27 0 0 0
03/07/2023
48.27
 300 47.92 51.64 48.27 200 0 0.0
30/06/2023
47.92
 1 47.92 47.92 47.92 0 0 0
29/06/2023
47.92
 768 47.58 47.92 47.92 0 0 0
28/06/2023
47.58
 1,152 47.51 47.58 47.58 0 0 0
27/06/2023
47.51
 5,383 47.58 47.58 47.51 0 0 0
26/06/2023
47.58
 0 47.58 47.58 47.58 0 0 0
23/06/2023
47.58
 10,292 47.51 47.58 47.58 0 0 0
22/06/2023
47.51
 4,381 47.51 47.51 47.51 0 0 0
21/06/2023
47.51
 299 47.51 47.51 47.44 0 0 0
20/06/2023
47.51
 1,922 47.51 47.51 47.51 0 0 0
19/06/2023
47.51
 868 48.20 48.20 47.51 0 100 -0.0
16/06/2023
48.20
 1,612 48.20 48.20 48.20 0 0 0
15/06/2023
48.20
 0 47.51 48.20 47.51 0 0 0
14/06/2023
47.51
 100 47.37 47.51 47.51 0 0 0
13/06/2023
47.37
 37 47.37 47.37 47.37 0 0 0
12/06/2023
47.37
 2,000 47.30 48.20 47.37 0 0 0
09/06/2023
47.30
 136 47.30 47.30 47.30 0 0 0
08/06/2023
47.30
 0 47.30 47.30 47.30 0 0 0
07/06/2023
47.30
 0 47.30 47.30 47.30 0 0 0
06/06/2023
47.30
 100 48.20 48.20 47.30 0 0 0
05/06/2023
48.20
 4,200 46.82 48.20 48.20 0 0 0
02/06/2023
46.82
 1,100 48.89 50.26 46.82 0 0 0
01/06/2023
48.89
 2,200 46.48 50.26 46.48 0 0 0
31/05/2023
46.48
 384 47.51 47.51 46.48 0 0 0
30/05/2023
47.51
 0 47.51 47.51 47.51 0 0 0
29/05/2023
47.51
 0 47.51 47.51 47.51 0 0 0
26/05/2023
47.51
 510 47.51 47.51 47.51 0 0 0
25/05/2023
47.51
 700 47.51 48.89 47.51 0 200 -0.0
24/05/2023
47.51
 640 47.51 48.82 47.51 100 0 0.0
23/05/2023
47.51
 1,599 47.51 47.51 47.51 0 0 0
22/05/2023
47.51
 0 47.51 47.51 47.51 0 0 0
19/05/2023
47.51
 0 47.51 47.51 47.51 0 0 0
18/05/2023
47.51
 1,537 45.24 47.51 47.51 0 0 0
17/05/2023
45.24
 5,971 47.51 48.20 45.24 0 0 0
16/05/2023
47.51
 1,543 48.89 48.89 47.51 0 0 0
15/05/2023
48.89
 200 49.30 49.30 48.89 0 0 0
12/05/2023
49.30
 2,300 49.09 49.30 48.89 2,200 0 0.2
11/05/2023
49.09
 100 43.86 49.09 49.09 0 0 0
10/05/2023
43.86
 0 43.86 43.86 43.86 0 0 0
09/05/2023
43.86
 268 48.20 48.20 43.86 0 0 0
08/05/2023
48.20
 7,215 44.76 48.20 41.31 0 2,500 -0.2
05/05/2023
44.76
 0 44.76 44.76 44.76 0 0 0
04/05/2023
44.76
 188 46.06 46.06 44.76 0 0 0
28/04/2023
46.06
 0 46.06 46.06 46.06 0 0 0
27/04/2023
46.06
 100 48.89 48.89 46.06 0 0 0
26/04/2023
48.89
 5,793 49.92 49.92 48.89 0 0 0
25/04/2023
49.92
 100 49.92 49.92 49.92 0 0 0
24/04/2023
49.92
 12,607 46.75 49.92 47.65 0 0 0
21/04/2023
46.75
 0 46.75 46.75 46.75 0 0 0
20/04/2023
46.75
 1,600 46.96 48.20 46.75 0 0 0
19/04/2023
46.96
 2 46.96 46.96 46.96 0 0 0
18/04/2023
46.96
 2,900 46.89 50.26 46.82 0 0 0
17/04/2023
46.89
 302 46.82 48.20 46.82 0 0 0
14/04/2023
46.82
 0 46.82 46.82 46.82 0 0 0
13/04/2023
46.82
 177 48.27 48.27 46.82 0 0 0
12/04/2023
48.27
 4,056 46.75 48.27 46.89 0 0 0
11/04/2023
46.75
 700 46.75 48.20 46.75 0 0 0
10/04/2023
46.75
 84 46.75 46.75 46.75 0 0 0
07/04/2023
46.75
 1,557 46.75 48.13 46.75 0 0 0
06/04/2023
46.75
 101 46.55 46.75 46.75 0 0 0
05/04/2023
46.55
 6 46.55 46.55 46.55 0 0 0
04/04/2023
46.55
 205 51.43 51.43 46.55 0 0 0
03/04/2023
51.43
 400 57.15 57.15 51.43 0 0 0
31/03/2023
57.15
 401 53.64 57.15 53.50 0 0 0
30/03/2023
53.64
 2 53.64 53.64 53.64 0 0 0
29/03/2023
53.64
 800 50.61 53.64 53.64 0 0 0
28/03/2023
50.61
 7,437 49.16 50.61 46.00 0 0 0
27/03/2023
49.16
 100 46.13 49.16 49.16 0 0 0
24/03/2023
46.13
 0 46.13 46.13 46.13 0 0 0
23/03/2023
46.13
 0 46.13 46.13 46.13 0 0 0
22/03/2023
46.13
 608 46.13 48.20 46.13 0 0 0
21/03/2023
46.13
 600 46.13 46.13 46.13 0 0 0
20/03/2023
46.13
 5,110 46.13 49.30 40.69 0 0 0
17/03/2023: Cổ tức tiền mặt tỉ lệ: 14%
17/03/2023
46.13
 7 45.17 46.13 45.17 0 0 0
16/03/2023
45.17
 1,102 45.17 45.17 45.17 0 1,100 -0.1
15/03/2023
45.17
 9,721 45.03 47.19 45.17 0 0 0
14/03/2023
45.03
 2,024 44.83 47.19 45.03 0 0 0
13/03/2023
44.83
 10 44.83 44.83 44.83 0 0 0
10/03/2023
44.83
 1 44.83 44.83 44.83 0 0 0
09/03/2023
44.83
 0 44.83 44.83 44.83 0 0 0
08/03/2023
44.83
 100 46.52 46.52 44.83 0 0 0
07/03/2023
46.52
 0 46.52 46.52 46.52 0 0 0
06/03/2023
46.52
 642 46.65 46.65 46.52 0 124 -0.0
03/03/2023
46.65
 100 47.26 47.26 46.65 0 0 0
02/03/2023
47.26
 103 47.19 47.26 47.26 0 0 0
01/03/2023
47.19
 500 46.72 47.19 47.19 0 300 -0.0
28/02/2023
46.72
 3,246 46.65 47.26 46.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |