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)
04/01/2024
62.63
 304 63.41 63.41 62.63 0 0 0
03/01/2024
63.41
 601 63.64 63.80 63.41 0 0 0
02/01/2024
63.96
 3,500 61.22 63.96 61.22 0 0 0
29/12/2023
67.40
 104 67.40 67.40 67.40 0 0 0
28/12/2023
67.40
 1,255 63.41 67.79 63.41 0 0 0
27/12/2023
68.11
 1,501 66.15 68.11 66.15 0 0 0
26/12/2023
62.24
 1,200 61.22 62.24 61.22 0 0 0
25/12/2023
61.14
 50,219 61.14 61.84 61.14 0 0 0
22/12/2023
61.14
 1,950 61.22 61.22 61.14 0 0 0
21/12/2023
61.14
 100 61.14 61.14 61.14 0 100 0.0
20/12/2023
61.06
 40,156 61.61 61.84 61.06 0 0 0
19/12/2023
61.06
 1,660 61.06 61.06 61.06 0 0 0
18/12/2023
61.14
 951 62.63 62.63 61.14 0 0 0
15/12/2023
61.84
 3,450 61.06 61.84 61.06 0 0 0
14/12/2023
62.24
 32,501 62.63 62.63 61.06 0 2,200 -0.2
13/12/2023
61.06
 604 61.06 61.22 61.06 0 0 0
12/12/2023
62.63
 711 60.28 62.63 60.28 0 100 0.0
11/12/2023
62.63
 102,396 63.57 63.57 61.92 0 0 0
08/12/2023
63.57
 620 63.49 63.57 63.49 0 0 0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 46%
07/12/2023
67.32
 4,297 62.63 70.61 62.63 0 0 0
06/12/2023
66.78
 11,003 66.85 66.85 66.63 600 1,900 -0.1
05/12/2023
66.78
 4,074 65.07 66.85 64.32 1,000 0 0.1
04/12/2023
64.99
 9,428 65.36 65.36 64.62 100 2,800 -0.2
01/12/2023
50.51
 100 50.51 50.51 50.51 0 0 0
30/11/2023
65.36
 1,853 59.42 66.33 59.42 100 0 0.0
29/11/2023
61.95
 2,045 59.57 62.69 59.42 0 0 0
28/11/2023
59.42
 405 59.42 59.42 59.42 0 0 0
27/11/2023
58.31
 3,610 59.42 59.42 58.31 0 200 0.0
24/11/2023
59.42
 112 59.42 59.42 59.42 0 0 0
23/11/2023
60.83
 15,586 59.42 60.83 54.89 0 15,100 -1.1
22/11/2023
60.91
 346 60.54 60.91 60.54 0 0 0
21/11/2023
60.91
 102 60.91 60.91 60.91 0 0 0
20/11/2023
60.61
 3 60.61 60.61 60.61 0 0 0
17/11/2023
60.61
 802 61.65 61.65 60.54 0 0 0
16/11/2023
60.54
 1,900 60.91 62.02 60.54 0 0 0
15/11/2023
60.61
 28,235 60.61 60.61 60.61 0 0 0
14/11/2023
60.61
 1,997 60.54 60.61 60.54 300 0 0.0
13/11/2023
60.61
 105 60.61 60.61 60.61 0 0 0
10/11/2023
60.91
 807 60.46 60.91 60.39 200 0 0.0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 80%
09/11/2023
62.91
 4,235 60.16 62.91 59.42 1,800 0 0.2
08/11/2023
63.14
 6,438 61.03 63.14 61.03 1,100 2,600 -0.1
07/11/2023
46.84
 186 46.84 46.84 46.84 0 0 0
06/11/2023
61.10
 5,238 61.03 61.78 60.42 0 1,400 -0.1
03/11/2023
61.10
 8,868 60.69 61.10 58.86 0 3,400 -0.3
02/11/2023
61.10
 36,793 55.67 61.17 55.67 500 3,800 -0.3
01/11/2023
55.67
 1,906 55.67 55.67 55.67 0 0 0
31/10/2023
55.67
 3,179 56.35 56.96 54.31 0 0 0
30/10/2023
56.35
 400 56.96 56.96 56.35 0 0 0
27/10/2023
81.47
 0 81.47 81.47 81.47 0 0 0
26/10/2023
56.42
 0 56.42 56.42 56.42 0 0 0
25/10/2023
56.42
 601 56.35 56.42 56.35 0 0 0
24/10/2023
55.67
 684 55.67 55.67 55.67 600 0 0.0
23/10/2023
55.67
 2,600 52.95 55.67 52.95 0 0 0
20/10/2023
54.99
 1,353 50.92 55.67 50.92 0 800 -0.1
19/10/2023
54.31
 400 52.95 54.31 52.95 0 0 0
18/10/2023
54.65
 1,253 51.66 54.65 51.66 0 0 0
17/10/2023
55.33
 100 55.33 55.33 55.33 100 0 0.0
16/10/2023
54.99
 3,000 54.99 54.99 54.99 0 0 0
13/10/2023
54.99
 300 52.95 54.99 52.95 0 0 0
12/10/2023
55.53
 200 55.53 55.53 55.53 0 0 0
11/10/2023
56.01
 1,070 55.53 56.01 52.61 0 0 0
10/10/2023
56.01
 1,700 54.99 56.01 54.99 100 500 0.0
09/10/2023
54.99
 903 52.27 54.99 52.27 0 400 0.0
06/10/2023
54.99
 5,203 52.27 54.99 52.27 100 1,000 -0.1
05/10/2023
52.27
 100 52.27 52.27 52.27 0 0 0
04/10/2023
51.26
 0 51.26 51.26 51.26 0 0 0
03/10/2023
51.26
 242 54.92 54.92 51.26 0 0 0
02/10/2023
50.51
 1 50.51 50.51 50.51 0 0 0
29/09/2023
50.51
 0 50.51 50.51 50.51 0 0 0
28/09/2023
50.51
 100 50.51 50.51 50.51 0 0 0
27/09/2023
52.95
 0 52.95 52.95 52.95 0 0 0
26/09/2023
52.95
 1,100 52.27 52.95 50.31 0 0 0
25/09/2023
53.63
 810 54.99 54.99 53.63 0 0 0
22/09/2023
54.99
 400 50.92 54.99 50.92 0 0 0
21/09/2023
55.67
 600 54.31 55.67 54.31 0 300 0.0
20/09/2023
52.95
 400 54.31 54.31 52.95 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/09/2023
81.47
 0 81.47 81.47 81.47 0 0 0
18/09/2023
54.99
 4,235 56.40 56.40 54.99 0 0 0
15/09/2023
80.47
 0 80.47 80.47 80.47 0 0 0
14/09/2023
56.33
 4,632 59.01 59.01 54.25 0 0 0
13/09/2023
59.01
 6,143 59.21 59.21 59.01 0 0 0
12/09/2023
53.85
 2,708 52.17 53.85 52.17 0 0 0
11/09/2023
48.95
 9,731 48.62 48.95 48.62 0 0 0
08/09/2023
49.36
 101 49.36 49.36 49.36 0 0 0
07/09/2023
50.30
 108 50.30 50.30 50.30 0 0 0
06/09/2023
49.29
 1,200 49.29 49.29 49.29 0 0 0
05/09/2023
51.64
 10 51.64 51.64 51.64 0 0 0
31/08/2023
51.64
 600 51.64 51.64 51.64 0 0 0
30/08/2023
51.37
 200 51.37 51.37 51.37 0 0 0
29/08/2023
50.90
 5,607 49.62 50.90 47.81 0 1,000 -0.1
28/08/2023
46.27
 108 46.27 46.27 46.27 0 0 0
25/08/2023
80.47
 0 80.47 80.47 80.47 0 0 0
24/08/2023
47.68
 58 47.68 47.68 47.68 0 0 0
23/08/2023
47.68
 2 47.68 47.68 47.68 0 0 0
22/08/2023
47.68
 681 47.75 47.75 47.68 0 0 0
21/08/2023
47.68
 1,200 46.94 48.95 46.61 0 0 0
18/08/2023
47.68
 800 48.95 48.95 47.68 0 0 0
17/08/2023
49.62
 2,102 49.62 49.62 48.95 0 0 0
16/08/2023
49.29
 195 49.29 49.29 49.29 0 0 0
15/08/2023
47.61
 711 47.95 47.95 47.61 0 0 0

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