CTCP Dược phẩm Dược liệu Pharmedic (pmc)

112
-2
(-1.75%)
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
(2025-03-10) 		0.06 0.05% 53,500 -3,101 -0.4
111.25
127
112
2 tháng
(2025-02-07) 		0.65 0.58% 123,013 -12 0.0
109.67
127
112
3 tháng
(2025-01-08) 		7.07 6.74% 149,310 7,001 0.8
104.84
127
112
6 tháng
(2024-10-10) 		25.35 29.25% 365,819 4,101 0.2
85.57
127
112
12 tháng
(2024-04-15) 		44.24 65.29% 501,781 30,998 2.5
67.76
127
112
24 tháng
(2023-04-19) 		63.07 128.88% 1,145,767 -202 0.2
45.20
127
112
36 tháng
(2022-04-25) 		66.36 145.42% 1,572,426 -478,806 -33.0
41.21
127
112
60 tháng
(2020-05-04) 		80.08 250.91% 3,236,886 -1,069,171 -69.9
31.82
127
112
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
112
 7,000 114 114 104 0 800 -0.1
04/04/2025
114
 1,500 113 114 111.50 0 1,201 -0.1
03/04/2025
112
 2,700 110 112 110 0 0 0
02/04/2025
115.10
 1,600 122 122 115.10 0 0 0
01/04/2025
122
 1,600 125.50 125.90 114.50 0 0 0
31/03/2025
127
 7,500 116 127 112 200 0 0.0
28/03/2025
116.40
 200 116.40 116.40 116.40 0 0 0
27/03/2025
116.40
 1,400 116 116.60 116 0 0 0
26/03/2025
116
 2,400 112.20 116 112 0 0 0
25/03/2025
112.20
 2,100 111.60 112.20 111.20 0 700 -0.1
24/03/2025
111.60
 700 113 113 111.10 200 200 -0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
115.50
 100 115.50 115.50 115.50 0 0 0
20/03/2025
115.50
 2,600 112.63 115.50 110.16 200 0 0.0
19/03/2025
112.63
 1,900 115.30 115.30 112.63 0 0 0
18/03/2025
116.59
 3,800 116.59 117.28 116.59 200 100 0.0
17/03/2025
117.28
 1,800 117.28 118.56 117.28 100 0 0
14/03/2025
117.28
 8,700 113.13 117.38 112.63 0 1,300 -0.2
13/03/2025
111.25
 400 111.94 111.94 111.25 0 0 0
12/03/2025
112.44
 600 111.84 112.44 108.68 100 0 0.0
11/03/2025
111.84
 1,000 113.13 113.13 111.84 0 0 0
10/03/2025
111.94
 3,900 111.94 113.62 111.94 200 0 0.0
07/03/2025
111.84
 900 112.63 112.63 111.15 0 7 -0.0
06/03/2025
111.65
 2,000 111.15 111.84 110.86 0 0 0
05/03/2025
110.66
 400 110.66 110.66 110.66 0 0 0
04/03/2025
110.26
 300 109.87 110.26 109.87 0 0 0
03/03/2025
109.97
 1,300 113.03 113.03 109.97 0 0 0
28/02/2025
113.13
 600 109.67 113.13 109.67 0 0 0
27/02/2025
110.36
 2,000 110.66 111.65 110.36 0 0 0
26/02/2025
113.62
 1,400 113.62 113.62 111.65 100 300 -0.0
25/02/2025
111.65
 2,600 109.67 111.65 108.68 800 0 0.1
24/02/2025
109.67
 500 109.67 109.67 108.68 101 0 0.0
21/02/2025
111.84
 1,800 112.63 115.60 111.65 0 800 -0.1
20/02/2025
116.09
 500 116.59 116.59 116.09 0 0 0
19/02/2025
111.65
 5,000 111.65 115.60 110.66 600 0 0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025
115.90
 4,300 120.54 120.54 110.66 300 306 -0.0
17/02/2025
115.70
 8,100 118.06 120.42 115.70 200 0 0.0
14/02/2025
119.38
 5,100 119.00 119.57 118.91 1,800 0 0.2
13/02/2025
119.00
 6,000 119.00 119.76 117.11 0 0 0
12/02/2025
119.57
 7,695 120.70 121.36 118.72 0 0 0
11/02/2025
120.70
 7,593 115.70 120.70 115.70 500 0 0.1
10/02/2025
115.23
 8,917 111.35 118.06 111.35 101 0 0.0
07/02/2025
111.35
 2,508 109.56 111.45 109.56 0 0 0
06/02/2025
108.61
 520 108.61 108.61 108.61 0 0 0
05/02/2025
107.76
 4,216 108.61 109.56 107.76 5 0 0.0
04/02/2025
111.45
 337 111.45 111.45 111.45 0 0 0
03/02/2025
111.92
 600 112.01 112.01 111.92 400 0 0
24/01/2025
112.01
 2,337 108.24 112.20 108.24 0 0 0
23/01/2025
107.67
 2,923 111.45 111.45 107.67 2,000 1,300 0.1
22/01/2025
107.48
 100 107.48 107.48 107.48 0 0 0
21/01/2025
106.73
 101 106.73 106.73 106.73 0 0 0
20/01/2025
111.92
 3,216 110.50 112.39 110.50 2,406 0 0.3
17/01/2025
109.56
 2,000 106.82 109.56 106.82 300 0 0.0
16/01/2025
106.54
 1,148 106.25 106.54 106.25 1 300 -0.0
15/01/2025
105.78
 0 105.78 105.78 105.78 0 0 0
14/01/2025
105.78
 456 105.78 105.78 105.78 101 0 0.0
13/01/2025
105.78
 1,917 105.78 105.78 105.59 1,000 0 0.1
10/01/2025
105.88
 1,745 104.84 106.73 104.84 0 100 -0.0
09/01/2025
104.84
 1,115 105.12 105.12 104.84 500 0 0.1
08/01/2025
104.93
 3,566 112.30 112.30 104.84 2,000 0 0.2
07/01/2025
105.12
 1,577 105.78 108.52 104.84 500 0 0.1
06/01/2025
105.69
 2,319 106.73 108.61 103.89 700 300 0.0
03/01/2025
108.61
 3,535 107.67 113.71 106.73 1,500 200 0.1
02/01/2025
103.89
 567 104.27 104.27 103.89 0 0 0
31/12/2024
98.23
 32,801 99.26 103.89 98.23 7,900 0 0.8
30/12/2024
103.89
 5,432 103.89 104.84 103.89 0 0 0
27/12/2024
108.14
 18,744 112.39 114.19 107.67 1,700 1,300 0.0
26/12/2024
112.39
 2,038 118.06 118.06 112.39 0 0 0
25/12/2024
118.06
 900 118.53 118.53 118.06 0 0 0
24/12/2024
116.64
 2,015 116.45 116.64 116.45 0 0 0
23/12/2024
114.28
 2,518 114.56 114.56 112.39 0 0 0
20/12/2024
115.51
 222 115.70 115.70 115.51 0 0 0
19/12/2024
115.89
 1,240 115.41 115.89 115.23 600 700 -0.0
18/12/2024
116.17
 1,021 115.13 116.17 115.13 0 0 0
17/12/2024
115.23
 316 115.51 115.51 115.23 0 100 -0.0
16/12/2024
115.70
 925 108.61 117.02 108.61 300 500 -0.0
13/12/2024
115.13
 1,589 115.23 115.23 105.78 800 0 0.1
12/12/2024: Cổ tức tiền mặt tỉ lệ: 55%
12/12/2024
115.23
 4,194 117.59 117.59 115.23 1,000 0 0.1
11/12/2024
117.59
 4,693 118.49 119.40 117.59 200 600 -0.1
10/12/2024
119.40
 4,762 119.58 121.20 117.59 100 100 0
09/12/2024
121.84
 8,886 118.76 122.83 118.58 0 1,900 -0.3
06/12/2024
114.24
 5,456 113.97 114.24 111.25 2,600 100 0.3
05/12/2024
113.97
 8,728 116.68 116.68 110.26 0 6,600 -0.8
04/12/2024
116.41
 13,416 104.02 116.41 102.12 0 6,700 -0.8
03/12/2024
105.83
 8,717 98.59 105.83 98.59 0 4,850 -0.5
02/12/2024
98.59
 2,549 94.97 99.04 90.00 2,000 200 0.2
29/11/2024
98.59
 1,506 90.00 104.02 88.73 0 0 0
28/11/2024
98.41
 108 98.41 98.41 98.41 0 0 0
27/11/2024
98.41
 810 99.22 99.22 98.41 200 0 0.0
26/11/2024
97.87
 402 97.78 97.87 97.78 0 0 0
25/11/2024
97.78
 1,104 97.78 97.78 97.69 0 0 0
22/11/2024
95.43
 1,914 90.00 98.59 90.00 0 100 -0.0
21/11/2024
99.41
 107 99.41 99.41 99.41 0 0 0
20/11/2024
100.85
 3,112 100.85 102.12 100.85 2,900 1,400 0.2
19/11/2024
102.66
 1,336 96.78 103.11 96.15 0 0 0
18/11/2024
94.97
 1,533 94.97 95.88 94.97 800 0 0.1
15/11/2024
94.97
 1,232 96.33 96.69 94.97 100 0 0.0
14/11/2024
96.33
 2,223 90.90 99.41 90.90 200 700 -0.1
13/11/2024
100.94
 5,300 94.97 103.93 94.97 0 0 0
12/11/2024
94.52
 3,370 93.62 94.52 93.62 0 0 0
11/11/2024
92.80
 2,847 92.44 94.07 92.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |