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)
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
31/05/2024
72.73
 2,211 72.73 72.73 69.56 400 100 0.0
30/05/2024
66.88
 849 66.88 66.88 66.88 300 0 0.0
29/05/2024
66.88
 2,240 70.31 70.31 66.88 400 200 0.0
28/05/2024
70.31
 2,407 69.81 71.06 69.81 1,100 300 0.1
27/05/2024: Cổ tức tiền mặt tỉ lệ: 41%
27/05/2024
69.81
 1,239 72.73 72.73 69.39 300 0 0.0
24/05/2024
69.30
 16,244 69.15 69.46 69.07 5,000 3,800 0.1
23/05/2024
69.15
 2,097 69.62 69.62 68.91 500 300 0.0
22/05/2024
69.62
 3,554 69.38 69.70 69.15 0 1,700 -0.1
21/05/2024
69.38
 1,679 69.30 69.38 69.30 0 600 -0.1
20/05/2024
69.30
 11,826 64.68 70.82 64.52 400 500 0.0
16/05/2024
63.73
 204 63.73 63.73 63.73 0 0 0
15/05/2024
63.73
 0 63.73 63.73 63.73 0 0 0
14/05/2024
63.73
 1,900 63.81 63.81 63.73 700 0 0.1
13/05/2024
63.73
 300 63.73 63.73 63.73 0 0 0
10/05/2024
63.73
 2,744 60.54 63.73 59.75 1,200 0 0.1
09/05/2024
63.73
 210 63.73 63.73 63.73 0 0 0
08/05/2024
63.73
 100 63.73 63.73 63.73 0 0 0
07/05/2024
63.73
 319 60.54 63.73 60.54 200 0 0.0
06/05/2024
63.73
 24 63.73 63.73 63.73 0 0 0
03/05/2024
63.73
 402 59.19 63.73 59.19 300 100 0.0
02/05/2024
64.52
 0 64.52 64.52 64.52 0 0 0
26/04/2024
64.52
 2,605 64.52 64.52 64.52 0 0 0
25/04/2024
64.52
 0 64.52 64.52 64.52 0 0 0
24/04/2024
64.52
 202 64.52 64.52 64.52 0 0 0
23/04/2024
64.52
 300 64.52 64.52 64.52 0 300 0.0
22/04/2024
65.24
 10 65.24 65.24 65.24 0 0 0
19/04/2024
65.24
 1,100 63.73 65.24 63.09 100 0 0.0
17/04/2024
65.24
 620 63.73 65.24 63.73 0 0 0
16/04/2024
63.73
 4,224 63.33 63.73 63.33 4,200 0 0.3
15/04/2024
63.33
 3,804 63.33 63.33 63.33 3,800 0 0.3
12/04/2024
63.73
 1,003 63.73 63.73 63.73 1,000 0 0.1
11/04/2024
63.73
 244 63.73 63.73 63.73 0 0 0
10/04/2024
63.57
 828 63.65 63.65 63.57 0 0 0
09/04/2024
62.93
 205 63.73 63.73 62.93 0 100 0.0
08/04/2024
63.73
 100 63.73 63.73 63.73 0 0 0
05/04/2024
64.52
 1 64.52 64.52 64.52 0 0 0
04/04/2024
64.52
 200 64.13 64.52 64.13 0 0 0
03/04/2024
65.00
 100 65.00 65.00 65.00 0 0 0
02/04/2024
65.00
 500 65.00 65.00 65.00 0 0 0
01/04/2024
64.92
 2,862 64.52 64.92 64.52 800 1,700 -0.1
29/03/2024
64.52
 103 64.52 64.52 64.52 0 0 0
28/03/2024
64.52
 456 64.52 64.52 64.52 0 0 0
27/03/2024
65.32
 1 65.32 65.32 65.32 0 0 0
26/03/2024
65.32
 11 65.32 65.32 65.32 0 0 0
25/03/2024
65.32
 1,522 65.72 65.72 65.32 1,300 0 0.1
22/03/2024
65.72
 3,300 65.32 66.36 65.32 1,300 100 0.1
21/03/2024
65.32
 800 64.68 65.32 64.68 0 0 0
20/03/2024
64.60
 111 64.60 64.60 64.60 0 0 0
19/03/2024
64.60
 2,264 64.52 70.10 64.52 100 500 0.0
18/03/2024: Cổ tức tiền mặt tỉ lệ: 14%
18/03/2024
63.73
 100 63.73 63.73 63.73 0 0 0
15/03/2024
63.41
 2,209 63.80 63.80 63.41 0 0 0
14/03/2024
63.80
 600 63.80 63.80 63.80 0 0 0
13/03/2024
62.63
 2,301 62.24 62.63 62.24 0 0 0
12/03/2024
62.24
 100 62.24 62.24 62.24 0 0 0
11/03/2024
63.41
 0 63.41 63.41 63.41 0 0 0
08/03/2024
63.41
 903 58.79 63.41 57.62 0 600 0.0
07/03/2024
63.49
 100 63.49 63.49 63.49 0 0 0
06/03/2024
63.49
 858 64.11 64.27 63.49 0 0 0
05/03/2024
63.41
 2,521 64.19 64.19 63.41 1,500 2,000 0.0
04/03/2024
63.41
 523 63.41 63.41 63.41 500 0 0.0
01/03/2024
63.41
 869 63.80 63.80 63.41 0 0 0
29/02/2024
64.19
 413 64.19 64.19 64.19 0 0 0
28/02/2024
63.80
 1,105 63.64 64.19 63.64 0 0 0
27/02/2024
63.64
 400 63.33 63.64 63.33 0 0 0
26/02/2024
63.33
 800 63.33 63.41 63.33 0 0 0
23/02/2024
63.41
 2 63.41 63.41 63.41 0 0 0
22/02/2024
63.41
 401 63.72 63.72 63.41 0 0 0
21/02/2024
63.80
 1,353 63.80 63.88 63.80 0 0 0
20/02/2024
63.80
 100 63.80 63.80 63.80 0 0 0
19/02/2024
63.41
 704 63.33 63.41 63.33 0 0 0
16/02/2024
63.33
 200 63.33 63.33 63.33 0 0 0
15/02/2024
63.41
 400 62.63 63.41 62.63 0 0 0
07/02/2024
62.63
 700 62.63 62.63 62.63 0 0 0
06/02/2024
62.63
 0 62.63 62.63 62.63 0 0 0
05/02/2024
62.63
 1 62.63 62.63 62.63 0 0 0
02/02/2024
62.63
 300 62.63 62.63 62.63 0 0 0
01/02/2024
62.63
 701 62.63 62.63 62.63 0 0 0
31/01/2024
62.63
 200 62.63 62.63 62.63 0 0 0
30/01/2024
63.41
 1 63.41 63.41 63.41 0 0 0
29/01/2024
63.41
 1,002 62.24 63.41 62.24 0 0 0
26/01/2024
62.24
 100 62.24 62.24 62.24 0 0 0
25/01/2024
61.84
 0 61.84 61.84 61.84 0 0 0
24/01/2024
61.84
 130 61.84 61.84 61.84 0 0 0
23/01/2024
61.06
 1,402 61.06 61.06 61.06 1,400 0 0.1
22/01/2024
60.67
 1,612 63.41 63.41 59.50 0 0 0
19/01/2024
61.84
 6 61.84 61.84 61.84 0 0 0
18/01/2024
61.84
 1 61.84 61.84 61.84 0 0 0
17/01/2024
61.84
 301 61.77 61.84 61.77 0 0 0
16/01/2024
61.77
 54 61.77 61.77 61.77 0 0 0
15/01/2024
61.77
 4 61.77 61.77 61.77 0 0 0
12/01/2024
61.77
 500 61.84 61.84 61.77 0 0 0
11/01/2024
61.22
 768 61.30 61.30 61.22 0 0 0
10/01/2024
61.45
 802 62.63 62.63 61.30 0 600 0.0
09/01/2024
61.22
 9,949 62.16 62.16 61.06 3,000 0 0.2
08/01/2024
61.84
 347 61.14 61.84 61.14 0 0 0
05/01/2024
62.63
 51 62.63 62.63 62.63 0 0 0

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