CTCP Dược phẩm Dược liệu Pharmedic (pmc)

109.90
-1.60
(-1.43%)
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
(2024-10-21) 		13.50 13.78% 60,651 -2,450 -0.2
96
113.50
111.50
2 tháng
(2024-09-23) 		21.80 24.30% 83,459 2,650 0.3
85.50
113.50
111.50
3 tháng
(2024-08-22) 		24.97 28.86% 89,866 2,364 0.3
84
113.50
111.50
6 tháng
(2024-05-24) 		29.52 36.01% 167,755 19,247 1.8
79.11
113.50
111.50
12 tháng
(2023-11-27) 		42.53 61.66% 536,689 27,947 2.4
68.97
113.50
111.50
24 tháng
(2022-12-01) 		59.77 115.56% 1,157,791 -222,957 -15.9
49.97
113.50
111.50
36 tháng
(2021-12-06) 		62.12 125.78% 1,370,595 -533,107 -36.5
45.56
113.50
111.50
60 tháng
(2019-12-17) 		72.90 188.85% 3,038,055 -1,087,362 -70.6
26.59
113.50
111.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
109.90
 100 109.90 109.90 109.90 0 0 0
20/11/2024
111.50
 3,100 111.50 112.90 111.50 2,900 1,400 0.2
19/11/2024
113.50
 1,300 107 114 106.30 0 0 0
18/11/2024
105
 1,500 105 106 105 800 0 0.1
15/11/2024
105
 1,232 106.50 106.90 105 100 0 0.0
14/11/2024
106.50
 2,223 100.50 109.90 100.50 200 700 -0.1
13/11/2024
111.60
 5,300 105 114.90 105 0 0 0
12/11/2024
104.50
 3,370 103.50 104.50 103.50 0 0 0
11/11/2024
102.60
 2,847 102.20 104 102.20 0 0 0
08/11/2024
102.20
 7,486 100 103 100 2,200 0 0.2
07/11/2024
99.90
 3,532 96.20 99.90 96.20 2,000 0 0.2
06/11/2024
96.20
 302 96.20 96.20 96.20 0 0 0
05/11/2024
96.20
 218 96.10 96.20 96.10 0 0 0
04/11/2024
96.10
 292 96.10 96.10 96.10 0 0 0
01/11/2024
96.10
 903 96.10 96.10 96.10 500 0 0.0
31/10/2024
96.30
 1,400 96 96.30 96 0 400 -0.0
30/10/2024
96.10
 1,405 96 96.10 96 0 0 0
29/10/2024
96
 1,100 99 99 96 0 0 0
28/10/2024
99
 7,055 99.90 99.90 96.10 0 4,650 -0.4
25/10/2024
101.90
 5,623 96 104 96 0 4,800 -0.5
24/10/2024
99.80
 3,806 96 99.80 96 700 0 0.1
23/10/2024
99.80
 26 99.80 99.80 99.80 0 0 0
22/10/2024
99.80
 5,222 98 99.80 98 1,600 1,500 0.0
21/10/2024
98
 1,409 96 98 96 0 0 0
18/10/2024
95
 301 95 95 95 0 0 0
17/10/2024
94.60
 1,002 93.70 94.60 93.70 0 100 -0.0
16/10/2024
98.90
 201 93.90 98.90 93.90 0 100 -0.0
15/10/2024
99
 1,711 99 99 93.50 0 100 -0.0
14/10/2024
99
 6,215 95.20 99 94 4,000 0 0.4
11/10/2024
95.20
 302 95.20 95.20 95.20 0 0 0
10/10/2024
95.80
 934 95.20 95.80 94.50 0 0 0
09/10/2024
96
 4,853 97.90 97.90 95.40 1,600 0 0.2
08/10/2024
97.80
 1,770 97.10 97.80 97.10 0 0 0
07/10/2024
97.10
 2,677 85.60 104.60 85.60 0 100 -0.0
04/10/2024
95.10
 100 95.10 95.10 95.10 0 0 0
03/10/2024
86.70
 0 86.70 86.70 86.70 0 0 0
02/10/2024
86.70
 0 86.70 86.70 86.70 0 0 0
01/10/2024
86.70
 316 86.70 86.70 86.70 0 0 0
30/09/2024
86.80
 4 86.80 86.80 86.80 0 0 0
27/09/2024
86.80
 402 87 87 86.80 0 0 0
26/09/2024
86.50
 234 86.50 86.50 86.50 0 0 0
25/09/2024
85.80
 1,156 85.40 85.80 85.40 300 400 -0.0
24/09/2024
85.50
 537 85.50 85.50 85.50 0 0 0
23/09/2024
89.70
 93 89.70 89.70 89.70 0 0 0
20/09/2024
89.70
 516 85.20 89.70 85.20 0 0 0
19/09/2024
89
 218 90 90 89 0 0 0
18/09/2024
84
 0 84 84 84 0 0 0
17/09/2024
84
 203 85 85 84 0 0 0
16/09/2024
86.50
 110 86.50 86.50 86.50 0 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2024
89
 247 89 89 89 0 0 0
12/09/2024
89.00
 207 89.00 89.00 89.00 0 0 0
11/09/2024
89.00
 161 89.00 89.00 89.00 0 0 0
10/09/2024
89.00
 410 89.00 89.00 89.00 110 0 0.0
09/09/2024
87.02
 307 86.03 87.02 86.03 0 0 0
06/09/2024
92.46
 500 92.86 92.86 84.65 0 0 0
05/09/2024
84.55
 500 84.55 84.55 84.55 0 0 0
04/09/2024
84.06
 217 84.55 84.55 84.06 0 0 0
30/08/2024
86.92
 500 87.02 87.02 86.03 0 0 0
29/08/2024
86.53
 4 86.53 86.53 86.53 0 0 0
28/08/2024
86.53
 2,001 86.53 86.63 86.33 100 800 -0.1
27/08/2024
86.53
 1 86.53 86.53 86.53 0 0 0
26/08/2024
86.53
 200 86.53 86.53 86.53 200 0 0.0
23/08/2024
86.53
 0 86.53 86.53 86.53 0 0 0
22/08/2024
86.53
 105 86.53 86.53 86.53 104 0 0.0
21/08/2024
86.03
 1 86.03 86.03 86.03 0 0 0
20/08/2024
86.03
 1,368 86.03 86.53 86.03 300 0 0.0
19/08/2024
86.03
 14 86.03 86.03 86.03 0 0 0
16/08/2024
86.03
 0 86.03 86.03 86.03 0 0 0
15/08/2024
86.03
 503 86.03 86.03 86.03 0 0 0
14/08/2024
86.03
 2 86.03 86.03 86.03 0 0 0
13/08/2024
86.03
 208 86.03 86.03 86.03 0 0 0
12/08/2024
86.03
 202 85.04 86.03 85.04 0 0 0
09/08/2024
84.55
 1 84.55 84.55 84.55 0 0 0
08/08/2024
84.55
 1 84.55 84.55 84.55 0 0 0
07/08/2024
84.55
 200 85.04 85.04 84.55 0 200 -0.0
06/08/2024
83.07
 4,885 81.09 83.07 81.09 0 1,000 -0.1
05/08/2024
85.74
 211 84.15 85.74 84.15 0 0 0
02/08/2024
85.54
 4,202 81.68 85.54 81.68 600 4,000 -0.3
01/08/2024
87.42
 410 87.22 87.42 87.22 0 0 0
31/07/2024
96.91
 2 96.91 96.91 96.91 0 0 0
30/07/2024
96.91
 12 96.91 96.91 96.91 0 0 0
29/07/2024
96.91
 32 96.91 96.91 96.91 0 0 0
26/07/2024
96.91
 901 94.74 98.89 94.74 0 0 0
25/07/2024
95.72
 100 95.72 95.72 95.72 0 0 0
24/07/2024
95.43
 0 95.43 95.43 95.43 0 0 0
23/07/2024
95.43
 0 95.43 95.43 95.43 0 0 0
22/07/2024
95.43
 2,841 95.43 95.43 95.43 1,300 0 0.1
19/07/2024
92.26
 101 92.26 92.26 92.26 0 100 -0.0
18/07/2024
91.97
 3,500 95.92 96.91 91.97 2,700 0 0.3
17/07/2024
88.41
 2,450 88.51 88.51 88.31 800 0 0.1
16/07/2024
87.02
 1,446 83.96 87.02 83.96 0 0 0
15/07/2024
83.96
 611 84.06 84.06 83.86 500 0 0.0
12/07/2024
84.06
 512 84.85 84.85 84.06 0 0 0
11/07/2024
84.85
 147 84.85 84.85 84.85 0 0 0
10/07/2024
79.41
 1,200 86.92 86.92 79.41 0 0 0
09/07/2024
79.21
 2,702 86.53 86.53 79.21 0 0 0
08/07/2024
86.53
 103 86.53 86.53 86.53 0 0 0
05/07/2024
86.53
 118 86.53 86.53 86.53 0 0 0
04/07/2024
86.53
 0 86.53 86.53 86.53 0 0 0
03/07/2024
86.53
 107 86.53 86.53 86.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |