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)
08/02/2022
49.23
 1,015 49.38 49.38 49.23 0 1,000 -0.1
07/02/2022
49.38
 0 49.38 49.38 49.38 0 0 0
28/01/2022
49.38
 0 49.38 49.38 49.38 0 0 0
27/01/2022
49.38
 0 49.38 49.38 49.38 0 0 0
26/01/2022
49.38
 0 49.38 49.38 49.38 0 0 0
25/01/2022
49.38
 100 49.38 49.38 49.38 0 0 0
24/01/2022
49.38
 0 49.38 49.38 49.38 0 0 0
21/01/2022
49.38
 4,700 49.61 52.30 49.38 0 3,900 -0.3
20/01/2022
49.61
 9,500 49.98 52.30 49.01 0 3,000 -0.2
19/01/2022
49.98
 5,200 49.46 52.30 49.38 0 3,000 -0.2
18/01/2022
49.46
 2,700 49.38 52.30 49.46 0 0 0
17/01/2022
49.38
 2,800 49.01 52.30 49.01 0 200 -0.0
14/01/2022
49.01
 200 50.13 50.13 49.01 0 0 0
13/01/2022
50.13
 100 49.31 50.13 50.13 100 0 0.0
12/01/2022
49.31
 2,623 49.01 52.30 49.01 0 200 -0.0
11/01/2022
49.01
 600 49.01 49.01 49.01 0 0 0
10/01/2022
49.01
 3 49.01 49.01 49.01 0 0 0
07/01/2022
49.01
 868 49.01 49.01 49.01 0 0 0
06/01/2022
49.01
 100 49.01 49.01 49.01 0 0 0
05/01/2022
49.01
 0 49.01 49.01 49.01 0 0 0
04/01/2022
49.01
 0 49.01 49.01 49.01 0 0 0
31/12/2021
49.01
 0 49.01 49.01 49.01 0 0 0
30/12/2021
49.01
 0 49.01 49.01 49.01 0 0 0
29/12/2021
49.01
 2,906 49.23 49.23 49.01 0 100 -0.0
28/12/2021
49.23
 0 49.23 49.23 49.23 0 0 0
27/12/2021
49.23
 416 50.13 50.13 49.23 0 0 0
24/12/2021
50.13
 6,000 49.08 50.13 50.13 0 0 0
23/12/2021
49.08
 9,600 49.38 50.36 49.08 0 0 0
22/12/2021
49.38
 200 49.01 49.46 49.38 0 0 0
21/12/2021
49.01
 1,000 49.38 49.98 49.01 0 0 0
20/12/2021
49.38
 1,030 49.16 49.38 49.38 0 0 0
17/12/2021
49.16
 0 49.16 49.16 49.16 0 0 0
16/12/2021
49.16
 1,500 49.08 49.16 49.08 500 0 0.0
15/12/2021
49.08
 1,200 49.01 49.38 49.08 1,000 50 0.1
14/12/2021
49.01
 1,800 49.08 49.08 49.01 0 0 0
13/12/2021
49.08
 0 49.08 49.08 49.08 0 0 0
10/12/2021
49.08
 1,000 49.38 49.38 49.08 1,000 0 0.1
09/12/2021
49.38
 221 49.38 49.38 49.38 0 0 0
08/12/2021
49.38
 900 49.38 49.38 49.38 0 0 0
07/12/2021
49.38
 0 49.38 49.38 49.38 0 0 0
06/12/2021
49.38
 1,000 49.38 49.38 49.38 0 0 0
03/12/2021
49.38
 1,201 50.28 50.28 49.08 0 0 0
02/12/2021
50.28
 800 50.28 50.43 50.28 0 0 0
01/12/2021
50.28
 1,200 50.28 50.28 49.16 0 0 0
30/11/2021
50.28
 500 49.01 50.28 50.13 0 0 0
29/11/2021
49.01
 400 49.01 49.01 49.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |