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)
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
07/07/2021
49.92
 0 49.92 49.92 49.92 0 0 0
06/07/2021
49.92
 20 49.92 49.92 49.92 0 0 0
05/07/2021
49.92
 200 49.84 51.54 49.92 0 0 0
02/07/2021
49.84
 200 49.92 51.54 49.84 0 0 0
01/07/2021
49.92
 210 49.92 51.46 49.92 0 0 0
30/06/2021
49.92
 308 49.77 51.54 49.62 0 0 0
29/06/2021
49.77
 2,500 49.33 51.54 49.77 0 0 0
28/06/2021
49.33
 3,310 49.55 51.91 49.33 0 2,000 -0.1
25/06/2021
49.55
 9,200 49.40 51.54 49.55 0 8,700 -0.6
24/06/2021
49.40
 360 48.66 49.40 49.11 0 0 0
23/06/2021
48.66
 8,100 48.74 51.54 48.66 0 8,000 -0.6
22/06/2021
48.74
 2,500 49.55 51.54 48.74 0 0 0
21/06/2021
49.55
 8,300 49.47 51.54 49.55 0 8,000 -0.6
18/06/2021
49.47
 616 49.62 49.62 49.47 0 500 -0.0
17/06/2021
49.62
 14,400 49.47 51.54 49.62 0 14,300 -1.0
16/06/2021
49.47
 8,300 51.54 51.54 49.25 0 8,000 -0.6
15/06/2021
51.54
 11 51.54 51.54 51.54 0 0 0
14/06/2021
51.54
 713 48.00 52.35 51.46 0 0 0
11/06/2021
48.00
 0 48.00 48.00 48.00 0 0 0
10/06/2021
48.00
 100 50.36 50.36 48.00 0 100 -0.0
09/06/2021
50.36
 2,710 53.09 53.09 50.21 800 1,000 -0.0
08/06/2021
53.09
 100 53.09 53.09 53.09 100 0 0.0
07/06/2021
53.09
 5,705 50.58 53.09 50.21 0 0 0
04/06/2021
50.58
 8,520 50.36 52.05 50.58 0 8,000 -0.6
03/06/2021
50.36
 8,300 50.06 51.54 50.36 0 8,000 -0.6
02/06/2021
50.06
 8,900 50.06 51.54 50.06 0 8,000 -0.6
01/06/2021
50.06
 20,300 49.77 51.61 49.84 0 8,000 -0.6
31/05/2021
49.77
 11,737 49.92 51.98 49.55 0 8,000 -0.6
28/05/2021
49.92
 17,209 49.40 51.69 49.55 0 8,000 -0.6
27/05/2021
49.40
 9,803 49.25 51.61 49.40 0 0 0
26/05/2021
49.25
 1,000 48.81 51.61 49.11 0 600 -0.0
25/05/2021
48.81
 1,200 48.29 51.61 48.81 0 0 0
24/05/2021
48.29
 1,000 48.74 51.61 48.29 0 0 0
21/05/2021
48.74
 504 48.81 51.61 48.74 0 4 -0.0
20/05/2021
48.81
 0 48.81 48.81 48.81 0 0 0
19/05/2021
48.81
 500 48.29 50.87 48.00 100 400 -0.0
18/05/2021
48.29
 100 50.87 50.87 48.29 0 0 0
17/05/2021
50.87
 435 49.92 50.87 50.58 100 0 0.0
14/05/2021
49.92
 2,104 48.44 51.46 49.92 0 0 0
13/05/2021
48.44
 0 48.44 48.44 48.44 0 0 0
12/05/2021
48.44
 2,136 47.26 50.87 47.26 0 0 0
11/05/2021
47.26
 1,396 47.04 51.17 47.04 0 0 0
10/05/2021
47.04
 0 47.04 47.04 47.04 0 0 0
07/05/2021
47.04
 3,988 51.61 51.61 47.04 0 100 -0.0
06/05/2021
51.61
 4,500 48.88 51.61 48.29 0 3,700 -0.3
05/05/2021
48.88
 980 48.66 51.61 48.00 0 100 -0.0
04/05/2021
48.66
 3,714 49.33 51.61 48.66 3,500 0 0.2
29/04/2021
49.33
 5,700 49.18 51.61 49.25 0 0 0
28/04/2021
49.18
 2,400 49.03 51.61 49.18 0 0 0
27/04/2021
49.03
 17,203 47.93 51.61 48.07 0 300 -0.0
26/04/2021
47.93
 1,890 48.00 48.00 47.93 1,200 0 0.1
23/04/2021
48.00
 9,200 50.14 51.61 47.93 0 0 0
22/04/2021
50.14
 14,990 50.14 51.61 46.45 2,000 0 0.1
20/04/2021
50.14
 7,300 49.77 54.56 49.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |