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)
01/07/2022
48.24
 100 52.75 52.75 48.24 0 0 0
30/06/2022
52.75
 400 48.16 52.75 52.75 0 0 0
29/06/2022
48.16
 2,008 48.16 48.16 48.16 0 0 0
28/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
27/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
24/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
23/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
22/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
21/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
20/06/2022
48.16
 2,326 50.07 50.07 48.16 0 0 0
17/06/2022
50.07
 1,900 50.07 50.07 50.07 0 1,300 -0.1
16/06/2022
50.07
 106 50.15 50.15 50.07 0 0 0
15/06/2022
50.15
 2,846 50.15 50.15 50.07 0 0 0
14/06/2022
50.15
 0 50.15 50.15 50.15 0 0 0
13/06/2022
50.15
 1,100 50.15 50.15 50.15 0 100 -0.0
10/06/2022
50.15
 0 50.15 50.15 50.15 0 0 0
09/06/2022
50.15
 1,306 50.07 50.84 50.07 0 0 0
08/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
07/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
06/06/2022
50.07
 504 50.07 50.07 50.07 0 0 0
03/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
02/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
01/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
31/05/2022
50.07
 0 50.07 50.07 50.07 0 0 0
30/05/2022
50.07
 100 49.69 50.07 50.07 0 0 0
27/05/2022
49.69
 808 49.69 49.69 49.69 0 800 -0.1
26/05/2022
49.69
 3 49.69 49.69 49.69 0 0 0
25/05/2022
49.69
 0 49.69 49.69 49.69 0 0 0
24/05/2022
49.69
 1,536 50.00 50.45 49.69 0 0 0
23/05/2022
50.00
 0 50.00 50.00 50.00 0 0 0
20/05/2022
50.00
 1 50.00 50.00 50.00 0 0 0
19/05/2022
50.00
 300 49.92 50.00 50.00 0 0 0
18/05/2022
49.92
 0 49.92 49.92 49.92 0 0 0
17/05/2022
49.92
 0 49.92 49.92 49.92 0 0 0
16/05/2022
49.92
 0 49.92 49.92 49.92 0 0 0
13/05/2022
49.92
 1,900 49.69 49.92 49.92 0 0 0
12/05/2022
49.69
 3,600 49.69 51.98 49.69 0 0 0
11/05/2022
49.69
 100 49.84 49.84 49.69 0 0 0
10/05/2022
49.84
 2 49.84 49.84 49.84 0 0 0
09/05/2022
49.84
 780 50.22 50.22 49.84 0 0 0
06/05/2022
50.22
 30 50.22 50.22 50.22 0 0 0
05/05/2022
50.22
 110 50.07 50.22 50.22 0 0 0
04/05/2022
50.07
 800 50.07 51.22 50.07 0 0 0
29/04/2022
50.07
 2,014 50.45 50.45 50.07 0 0 0
28/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
27/04/2022
50.45
 2 50.45 50.45 50.45 0 0 0
26/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
25/04/2022
50.45
 1,000 50.45 50.53 50.45 0 0 0
22/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
21/04/2022
50.45
 0 50.45 50.45 50.45 0 40,000 -2.6
20/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
19/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
18/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
15/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
14/04/2022
50.45
 1,800 51.60 52.75 50.45 0 0 0
13/04/2022
51.60
 446 51.60 51.60 51.60 0 0 0
12/04/2022
51.60
 1,800 51.60 51.60 51.60 0 0 0
08/04/2022
51.60
 0 51.60 51.60 51.60 0 0 0
07/04/2022
51.60
 0 51.60 51.60 51.60 0 0 0
06/04/2022
51.60
 334 51.83 54.12 51.60 0 0 0
05/04/2022
51.83
 10 51.83 51.83 51.83 0 0 0
04/04/2022
51.83
 815 52.06 53.28 51.68 0 100 -0.0
01/04/2022
52.06
 314 55.04 55.04 51.29 0 0 0
31/03/2022
55.04
 600 50.22 55.04 55.04 0 0 0
30/03/2022
50.22
 100 50.22 50.22 50.22 0 100 -0.0
29/03/2022
50.22
 300 50.22 50.22 50.22 0 0 0
28/03/2022
50.22
 5,000 53.05 53.51 50.07 0 0 0
25/03/2022
53.05
 3,600 50.07 53.05 50.22 0 0 0
24/03/2022
50.07
 0 50.07 50.07 50.07 0 0 0
23/03/2022
50.07
 203 49.38 50.15 50.07 0 0 0
22/03/2022
49.38
 0 49.38 49.38 49.38 0 0 0
21/03/2022
49.38
 0 49.38 49.38 49.38 0 0 0
18/03/2022: Cổ tức tiền mặt tỉ lệ: 14%
18/03/2022
49.38
 0 49.38 49.38 49.38 0 0 0
17/03/2022
49.38
 3,009 49.16 49.46 49.38 0 3,000 -0.2
16/03/2022
49.16
 0 49.16 49.16 49.16 0 0 0
15/03/2022
49.16
 1,100 51.18 51.18 49.16 0 0 0
14/03/2022
51.18
 1,204 49.98 53.87 51.03 0 0 0
11/03/2022
49.98
 0 49.98 49.98 49.98 0 0 0
10/03/2022
49.98
 0 49.98 49.98 49.98 0 0 0
09/03/2022
49.98
 900 49.76 49.98 49.83 0 0 0
08/03/2022
49.76
 0 49.76 49.76 49.76 0 0 0
07/03/2022
49.76
 0 49.76 49.76 49.76 0 0 0
04/03/2022
49.76
 910 49.01 52.00 49.16 0 0 0
03/03/2022
49.01
 786 49.38 49.38 49.01 0 0 0
02/03/2022
49.38
 0 49.38 49.38 49.38 0 0 0
01/03/2022
49.38
 4 49.38 49.38 49.38 0 0 0
28/02/2022
49.38
 0 49.38 49.38 49.38 0 0 0
25/02/2022
49.38
 102 50.06 50.06 49.38 0 0 0
24/02/2022
50.06
 0 50.06 50.06 50.06 0 0 0
23/02/2022
50.06
 2 50.06 50.06 50.06 0 0 0
22/02/2022
50.06
 6 50.06 50.06 50.06 0 0 0
21/02/2022
50.06
 1,116 50.36 51.10 50.06 0 500 -0.0
18/02/2022
50.36
 0 50.36 50.36 50.36 0 0 0
17/02/2022
50.36
 1,206 49.91 50.36 50.28 100 0 0.0
16/02/2022
49.91
 400 49.53 49.91 49.91 0 0 0
15/02/2022
49.53
 4,400 49.16 52.23 49.46 1,000 0 0.1
14/02/2022
49.16
 1,219 49.38 52.30 49.16 0 0 0
11/02/2022
49.38
 1,503 49.31 51.48 49.31 0 0 0
10/02/2022
49.31
 0 49.31 49.31 49.31 0 0 0
09/02/2022
49.31
 200 49.23 49.38 49.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |