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)
14/08/2023
49.62
 102 49.62 49.62 49.62 0 0 0
11/08/2023
49.09
 3,124 52.24 52.24 49.09 0 0 0
10/08/2023
52.24
 4,300 52.31 55.73 51.30 0 100 0.0
09/08/2023
50.90
 233 50.90 50.90 50.90 100 0 0.0
08/08/2023
51.57
 1,751 50.90 51.57 46.88 0 200 0.0
07/08/2023
47.01
 1,537 47.01 47.01 47.01 0 0 0
04/08/2023
46.74
 1,500 47.14 47.14 46.74 0 0 0
03/08/2023
47.14
 2,156 46.94 47.14 45.47 0 0 0
02/08/2023
45.40
 3,930 46.94 47.61 45.20 100 0 0.0
01/08/2023
45.06
 3,369 46.94 47.61 44.80 0 0 0
31/07/2023
44.66
 1,000 46.94 46.94 44.59 0 0 0
28/07/2023
46.88
 695 44.26 46.88 44.26 0 0 0
27/07/2023
43.92
 6,914 46.27 46.27 43.72 0 0 0
26/07/2023
46.81
 101 46.81 46.81 46.81 0 0 0
25/07/2023
42.78
 3,846 42.99 42.99 42.78 0 0 0
24/07/2023
42.25
 200 42.52 42.52 42.25 0 200 0.0
21/07/2023
46.61
 784 46.61 46.94 46.61 0 0 0
20/07/2023
46.61
 3,800 46.61 46.61 46.61 0 3,800 -0.3
19/07/2023
46.41
 100 46.41 46.41 46.41 0 0 0
18/07/2023
46.47
 768 46.47 46.47 46.47 0 0 0
17/07/2023
46.34
 0 46.34 46.34 46.34 0 0 0
14/07/2023
46.34
 0 46.34 46.34 46.34 0 0 0
13/07/2023
46.34
 0 46.34 46.34 46.34 0 0 0
12/07/2023
46.34
 8,073 46.34 46.34 46.34 0 0 0
11/07/2023
46.27
 186 46.27 46.27 46.27 0 0 0
10/07/2023
54.32
 5,203 51.64 54.32 51.64 100 1,000 -0.1
07/07/2023
46.27
 1,468 46.27 46.27 46.27 0 0 0
06/07/2023
47.01
 0 47.01 47.01 47.01 0 0 0
05/07/2023
47.01
 68 47.01 47.01 47.01 0 0 0
04/07/2023
47.01
 0 47.01 47.01 47.01 0 0 0
03/07/2023
47.01
 300 50.30 50.30 47.01 200 0 0.0
30/06/2023
80.47
 0 80.47 80.47 80.47 0 0 0
29/06/2023
46.67
 768 46.67 46.67 46.67 0 0 0
28/06/2023
46.61
 1,352 46.34 46.61 46.34 0 0 0
27/06/2023
49.62
 5,683 46.27 49.62 46.27 0 0 0
26/06/2023
46.34
 0 46.34 46.34 46.34 0 0 0
23/06/2023
46.34
 10,292 46.34 46.34 46.34 0 0 0
22/06/2023
46.27
 5,381 46.27 46.27 46.27 0 0 0
21/06/2023
46.20
 299 46.20 46.20 46.20 0 0 0
20/06/2023
80.47
 0 80.47 80.47 80.47 0 0 0
19/06/2023
46.27
 868 46.27 46.27 46.27 0 100 0.0
16/06/2023
46.94
 1,612 46.94 46.94 46.94 0 0 0
15/06/2023
46.94
 100 46.94 46.94 46.94 0 0 0
14/06/2023
46.27
 100 46.27 46.27 46.27 0 0 0
13/06/2023
80.47
 0 80.47 80.47 80.47 0 0 0
12/06/2023
46.14
 2,022 46.94 46.94 46.14 0 0 0
09/06/2023
46.07
 136 46.07 46.07 46.07 0 0 0
08/06/2023
46.07
 0 46.07 46.07 46.07 0 0 0
07/06/2023
46.07
 0 46.07 46.07 46.07 0 0 0
06/06/2023
46.07
 100 46.07 46.07 46.07 0 0 0
05/06/2023
46.94
 4,200 46.94 46.94 46.94 0 0 0
02/06/2023
45.60
 1,100 48.28 48.95 45.60 0 0 0
01/06/2023
47.61
 2,200 48.75 48.95 45.27 0 0 0
31/05/2023
45.27
 384 45.27 45.27 45.27 0 0 0
30/05/2023
46.27
 0 46.27 46.27 46.27 0 0 0
29/05/2023
46.27
 0 46.27 46.27 46.27 0 0 0
26/05/2023
46.27
 510 46.27 46.27 46.27 0 0 0
25/05/2023
46.27
 700 47.61 47.61 46.27 0 200 0.0
24/05/2023
46.27
 640 47.55 47.55 46.27 100 0 0.0
23/05/2023
46.27
 1,599 46.27 46.27 46.27 0 0 0
22/05/2023
46.27
 0 46.27 46.27 46.27 0 0 0
19/05/2023
46.27
 0 46.27 46.27 46.27 0 0 0
18/05/2023
46.27
 1,537 46.27 46.27 46.27 0 0 0
17/05/2023
44.06
 5,971 46.27 46.94 44.06 0 0 0
16/05/2023
46.27
 1,543 46.27 46.27 46.27 0 0 0
15/05/2023
47.61
 242 47.61 47.61 47.61 0 0 0
12/05/2023
48.02
 2,300 47.61 48.02 47.61 2,200 0 0.2
11/05/2023
47.81
 100 47.81 47.81 47.81 0 0 0
10/05/2023
46.67
 100 46.67 46.67 46.67 0 0 0
09/05/2023
42.72
 268 42.78 42.78 42.72 0 0 0
08/05/2023
46.94
 7,215 43.99 46.94 40.24 0 2,500 -0.2
05/05/2023
43.59
 0 43.59 43.59 43.59 0 0 0
04/05/2023
43.59
 188 43.59 43.59 43.59 0 0 0
28/04/2023
44.86
 0 44.86 44.86 44.86 0 0 0
27/04/2023
44.86
 187 44.86 44.86 44.86 0 0 0
26/04/2023
47.61
 5,793 47.61 47.61 47.61 0 0 0
25/04/2023
48.62
 100 48.62 48.62 48.62 0 0 0
24/04/2023
48.62
 12,607 46.41 48.62 46.41 0 0 0
21/04/2023
45.53
 0 45.53 45.53 45.53 0 0 0
20/04/2023
45.53
 1,600 46.94 46.94 45.53 0 0 0
19/04/2023
45.73
 2 45.73 45.73 45.73 0 0 0
18/04/2023
45.73
 2,900 47.55 48.95 45.60 0 0 0
17/04/2023
45.67
 302 46.94 46.94 45.60 0 0 0
14/04/2023
45.60
 0 45.60 45.60 45.60 0 0 0
13/04/2023
45.60
 177 45.60 45.60 45.60 0 0 0
12/04/2023
47.01
 4,056 46.88 47.01 45.67 0 0 0
11/04/2023
45.53
 700 46.88 46.94 45.53 0 0 0
10/04/2023
50.63
 0 50.63 50.63 50.63 0 0 0
07/04/2023
45.53
 1,557 45.53 46.88 45.53 0 0 0
06/04/2023
45.53
 101 45.53 45.53 45.53 0 0 0
05/04/2023
45.33
 6 45.33 45.33 45.33 0 0 0
04/04/2023
45.33
 205 45.33 45.33 45.33 0 0 0
03/04/2023
50.09
 400 50.30 50.30 50.09 0 0 0
31/03/2023
55.66
 401 54.99 55.66 52.11 0 0 0
30/03/2023
52.24
 2 52.24 52.24 52.24 0 0 0
29/03/2023
52.24
 800 52.24 52.24 52.24 0 0 0
28/03/2023
49.29
 7,437 47.88 49.29 44.80 0 0 0
27/03/2023
47.88
 100 47.88 47.88 47.88 0 0 0
24/03/2023
44.93
 0 44.93 44.93 44.93 0 0 0
23/03/2023
44.93
 0 44.93 44.93 44.93 0 0 0

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