CTCP Dược phẩm Dược liệu Pharmedic (pmc)

85.20
-3.80
(-4.27%)
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
(2024-08-20) 		2.97 3.45% 7,000 -86 -0.0
84
92.46
89
2 tháng
(2024-07-22) 		-6.43 -6.74% 21,500 -3,386 -0.3
83.07
96.91
89
3 tháng
(2024-06-21) 		1.98 2.27% 35,000 614 0.1
79.21
96.91
89
6 tháng
(2024-03-25) 		11.73 15.18% 129,300 26,697 2.3
74.44
96.91
89
12 tháng
(2023-09-25) 		25.56 40.29% 591,900 -3 0.2
59.75
96.91
89
24 tháng
(2022-09-30) 		31.53 54.85% 1,111,136 -227,807 -16.4
46.68
96.91
89
36 tháng
(2021-10-05) 		42.33 90.69% 1,406,974 -579,101 -39.6
45.56
96.91
89
60 tháng
(2019-10-16) 		45.56 104.90% 2,978,279 -1,087,352 -70.8
26.59
96.91
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
49.01
 0 49.01 49.01 49.01 0 0 0
25/11/2021
49.01
 4 49.01 49.01 49.01 0 0 0
24/11/2021
49.01
 100 49.01 49.01 49.01 0 100 -0.0
23/11/2021
49.01
 1,100 48.64 49.01 49.01 0 0 0
22/11/2021
48.64
 500 50.28 50.28 48.64 0 0 0
19/11/2021
50.28
 0 50.28 50.28 50.28 0 0 0
18/11/2021
50.28
 2,401 50.06 50.28 49.98 300 0 0.0
17/11/2021
50.06
 2,600 50.13 50.51 50.06 0 2,100 -0.1
16/11/2021
50.13
 14,600 49.23 51.48 49.23 2,500 0 0.2
15/11/2021
49.23
 100 48.86 49.23 49.23 0 0 0
12/11/2021
48.86
 0 48.86 48.86 48.86 0 0 0
11/11/2021
48.86
 951 48.71 49.08 48.86 200 700 -0.0
10/11/2021
48.71
 0 48.71 48.71 48.71 0 0 0
09/11/2021
48.71
 0 48.71 48.71 48.71 0 0 0
08/11/2021
48.71
 346 48.64 48.71 48.64 0 0 0
05/11/2021
48.64
 205 51.33 51.33 48.64 100 0 0.0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2021
51.33
 1,641 50.51 51.33 51.25 600 0 0.0
03/11/2021
50.51
 1,100 50.51 50.51 47.41 900 0 0.1
02/11/2021
50.51
 4,169 48.29 50.51 46.52 2,500 2,644 -0.0
01/11/2021
48.29
 1,750 46.38 48.37 47.78 0 0 0
29/10/2021
46.38
 3,200 46.60 46.67 44.61 0 3,000 -0.2
28/10/2021
46.60
 3,800 46.67 47.19 46.60 0 2,500 -0.2
27/10/2021
46.67
 4,700 46.52 47.85 46.45 0 3,000 -0.2
26/10/2021
46.52
 700 47.56 47.93 46.52 100 0 0.0
25/10/2021
47.56
 1,800 47.56 47.56 47.56 100 0 0.0
22/10/2021
47.56
 200 47.19 47.56 46.89 0 0 0
21/10/2021
47.19
 0 47.19 47.19 47.19 0 0 0
20/10/2021
47.19
 300 46.52 47.19 46.45 0 0 0
19/10/2021
46.52
 5,300 46.30 47.70 46.38 0 0 0
18/10/2021
46.30
 5,300 47.85 47.85 46.08 0 0 0
15/10/2021
47.85
 6,300 46.45 47.85 46.08 0 200 -0.0
14/10/2021
46.45
 200 46.30 46.45 46.45 0 0 0
13/10/2021
46.30
 16,100 46.08 47.85 46.30 0 16,000 -1.0
12/10/2021
46.08
 26,300 46.52 46.52 46.08 0 20,300 -1.3
11/10/2021
46.52
 12,400 46.67 47.85 46.52 0 0 0
08/10/2021
46.67
 500 46.67 46.67 46.67 0 0 0
07/10/2021
46.67
 100 46.67 46.67 46.67 0 0 0
06/10/2021
46.67
 0 46.67 46.67 46.67 0 0 0
05/10/2021
46.67
 300 47.26 47.26 46.67 0 0 0
04/10/2021
47.26
 600 47.48 47.48 46.38 0 0 0
01/10/2021
47.48
 1,300 44.31 47.48 45.57 7,744 7,744 0
30/09/2021
44.31
 400 46.89 46.89 44.31 0 0 0
29/09/2021
46.89
 1,400 46.89 46.97 46.89 0 1,000 -0.1
28/09/2021
46.89
 0 46.89 46.89 46.89 0 0 0
27/09/2021
46.89
 200 46.89 46.89 46.89 0 0 0
24/09/2021
46.89
 1,600 46.45 46.89 46.45 0 0 0
23/09/2021
46.45
 600 46.01 46.45 46.45 0 0 0
22/09/2021
46.01
 1,700 45.93 46.01 46.01 0 0 0
21/09/2021
45.93
 406 45.71 45.93 45.71 0 0 0
20/09/2021
45.71
 2,400 46.38 46.45 45.71 0 0 0
17/09/2021
46.38
 4,400 47.85 47.85 46.38 0 400 -0.0
16/09/2021
47.85
 500 47.63 47.85 47.85 0 0 0
15/09/2021
47.63
 200 49.77 49.77 47.63 0 0 0
14/09/2021
49.77
 4,100 47.19 49.77 49.40 0 0 0
13/09/2021
47.19
 200 46.45 47.19 47.19 0 0 0
10/09/2021
46.45
 3,900 48.81 49.77 46.45 0 1,000 -0.1
09/09/2021
48.81
 200 49.03 49.03 48.81 0 0 0
08/09/2021
49.03
 3,000 49.77 49.77 49.03 0 0 0
07/09/2021
49.77
 1,900 49.77 50.87 49.47 0 0 0
06/09/2021
49.77
 1,275 49.77 50.87 49.77 0 0 0
01/09/2021
49.77
 1,678 49.40 54.34 49.47 100 0 0.0
31/08/2021
49.40
 8,225 49.55 54.27 49.40 300 0 0.0
30/08/2021
49.55
 9,415 48.66 53.53 48.66 100 0 0.0
27/08/2021
48.66
 2,700 48.66 51.61 48.59 100 0 0.0
26/08/2021
48.66
 2,300 48.74 51.61 48.66 100 0 0.0
25/08/2021
48.74
 0 48.74 48.74 48.74 0 0 0
24/08/2021
48.74
 400 48.66 49.40 48.74 100 0 0.0
23/08/2021
48.66
 0 48.66 48.66 48.66 0 0 0
20/08/2021
48.66
 300 48.59 48.81 48.66 0 0 0
19/08/2021
48.59
 3,800 48.66 50.14 48.52 0 0 0
18/08/2021
48.66
 700 48.66 48.81 48.66 0 0 0
17/08/2021
48.66
 2,400 49.70 49.70 48.59 0 1,700 -0.1
16/08/2021
49.70
 7,400 50.14 50.14 49.62 0 1,100 -0.1
13/08/2021
50.14
 4,800 50.14 50.14 49.84 0 3,700 -0.3
12/08/2021
50.14
 4,600 50.14 50.14 49.99 0 1,800 -0.1
11/08/2021
50.14
 1,500 50.14 50.21 50.14 0 0 0
10/08/2021
50.14
 1,600 50.28 54.78 50.14 0 0 0
09/08/2021
50.28
 900 50.21 50.28 48.29 0 0 0
06/08/2021
50.21
 9,800 49.25 51.61 49.18 0 100 -0.0
05/08/2021
49.25
 14,500 48.59 50.80 48.52 0 100 -0.0
04/08/2021
48.59
 16,200 48.88 48.88 48.59 0 0 0
03/08/2021
48.88
 21,400 48.96 49.18 48.88 0 7,600 -0.5
02/08/2021
48.96
 10,900 49.03 49.03 48.66 0 1,100 -0.1
30/07/2021
49.03
 1,100 48.29 49.03 48.29 0 0 0
29/07/2021
48.29
 10,300 48.29 49.03 48.22 0 0 0
28/07/2021
48.29
 11,000 48.37 48.66 48.29 0 0 0
27/07/2021
48.37
 11,000 48.44 48.44 48.37 0 0 0
26/07/2021
48.44
 14,010 48.52 49.99 48.22 0 1,700 -0.1
23/07/2021
48.52
 12,900 48.81 48.81 48.37 0 0 0
22/07/2021
48.81
 400 48.66 50.51 47.56 0 0 0
21/07/2021
48.66
 4,800 49.18 52.35 44.90 0 2,700 -0.2
20/07/2021
49.18
 1,100 49.03 51.24 48.74 0 0 0
19/07/2021
49.03
 100 49.84 49.84 49.03 0 0 0
16/07/2021
49.84
 901 49.25 51.54 49.47 0 0 0
15/07/2021
49.25
 477 49.11 49.40 49.25 0 0 0
14/07/2021
49.11
 100 49.47 49.47 49.11 0 0 0
13/07/2021
49.47
 3,900 49.25 51.24 49.40 0 0 0
12/07/2021
49.25
 300 49.84 49.84 48.07 0 0 0
09/07/2021
49.84
 120 50.06 50.06 49.84 0 0 0
08/07/2021
50.06
 60,500 49.92 52.35 49.77 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |