CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89.70
0.70
(0.79%)
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
(2024-08-21) 		3.67 4.26% 6,200 -386 -0.0
84
92.46
89.70
2 tháng
(2024-07-22) 		-5.73 -6% 22,000 -3,386 -0.3
83.07
96.91
89.70
3 tháng
(2024-06-24) 		2.68 3.08% 35,400 614 0.1
79.21
96.91
89.70
6 tháng
(2024-03-25) 		12.43 16.09% 129,800 26,697 2.3
74.44
96.91
89.70
12 tháng
(2023-09-26) 		27.06 43.21% 591,600 -3 0.2
59.75
96.91
89.70
24 tháng
(2022-10-03) 		37.97 73.41% 1,110,336 -227,807 -16.4
46.68
96.91
89.70
36 tháng
(2021-10-06) 		43.03 92.19% 1,407,174 -579,101 -39.6
45.56
96.91
89.70
60 tháng
(2019-10-17) 		47.02 110.19% 2,978,295 -1,087,452 -70.8
26.59
96.91
89.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
45.99
 4,806 46.24 46.95 45.29 2,000 2,400 -0.0
28/11/2017
46.24
 1,510 46.75 46.75 46.05 400 0 0.0
27/11/2017
46.75
 1,100 46.75 46.75 45.67 1,100 1,000 0.0
24/11/2017
46.75
 2,500 45.99 46.88 45.99 1,000 0 0.1
23/11/2017
45.99
 1,400 45.99 47.52 45.03 100 1,000 -0.1
22/11/2017
45.99
 2,531 47.20 47.20 45.67 2,100 800 0.1
21/11/2017
47.20
 2,100 46.95 49.12 45.67 1,100 1,200 -0.0
20/11/2017
46.95
 6,500 46.50 49.50 45.99 4,800 3,400 0.1
17/11/2017
46.50
 200 46.44 47.59 46.50 200 0 0.0
16/11/2017
46.44
 1,200 47.59 47.59 45.86 100 1,100 -0.1
15/11/2017
47.59
 3,150 49.12 49.12 45.99 200 2,950 -0.2
14/11/2017
49.12
 1,143 47.14 49.12 46.31 800 1,000 -0.0
13/11/2017
47.14
 8,600 50.72 50.72 46.63 100 0 0.0
10/11/2017
50.72
 0 50.72 50.72 50.72 0 0 0
09/11/2017
50.72
 2,890 48.48 51.10 48.54 2,700 500 0.2
08/11/2017
48.48
 4,900 44.39 48.80 43.37 3,400 3,000 0.0
07/11/2017
44.39
 2,100 43.50 44.39 42.79 1,900 700 0.1
06/11/2017
43.50
 1,700 43.56 43.56 43.11 200 1,300 -0.1
03/11/2017
43.56
 900 43.82 43.82 42.16 400 0 0.0
02/11/2017
43.82
 1,600 44.07 44.07 42.16 100 200 -0.0
01/11/2017
44.07
 0 44.07 44.07 44.07 0 0 0
31/10/2017
44.07
 800 44.20 44.20 41.77 100 700 -0.0
30/10/2017
44.20
 100 44.14 44.20 44.20 100 100 0
27/10/2017
44.14
 1,100 44.39 44.39 43.11 900 700 0.0
26/10/2017
44.39
 100 44.65 44.65 44.39 0 0 0
25/10/2017
44.65
 800 46.24 46.24 44.65 800 0 0.1
24/10/2017
46.24
 820 44.07 46.50 44.65 800 500 0.0
23/10/2017
44.07
 900 44.65 44.65 43.43 600 600 -0.0
20/10/2017
44.65
 4,641 44.65 45.29 42.09 300 4,100 -0.3
19/10/2017
44.65
 2,750 47.27 47.27 44.65 200 1,200 -0.1
18/10/2017
47.27
 1,300 45.29 47.27 44.65 900 400 0.0
17/10/2017
45.29
 100 45.92 45.92 45.29 0 0 0
16/10/2017
45.92
 2,600 45.67 47.84 42.16 700 2,100 -0.1
13/10/2017
45.67
 600 46.88 46.88 43.43 300 100 0.0
12/10/2017
46.88
 700 46.56 48.35 46.31 600 0 0.0
11/10/2017
46.56
 2,900 45.99 46.56 44.07 2,500 1,800 0.0
10/10/2017
45.99
 1,991 45.92 47.52 45.99 1,100 100 0.1
09/10/2017
45.92
 176 47.07 47.07 45.92 0 100 -0.0
06/10/2017
47.07
 2,380 45.92 47.78 45.67 2,300 0 0.2
05/10/2017
45.92
 2,100 46.63 46.63 44.71 1,100 800 0.0
04/10/2017
46.63
 2,158 46.95 46.95 46.63 1,000 1,500 -0.0
03/10/2017
46.95
 4,396 48.73 48.73 46.95 3,700 900 0.2
02/10/2017
48.73
 784 48.22 50.40 47.90 700 100 0.0
29/09/2017
48.22
 600 49.37 49.37 47.97 0 500 -0.0
28/09/2017
49.37
 2,384 49.76 49.76 48.03 1,700 100 0.1
27/09/2017
49.76
 200 50.40 50.40 49.76 200 0 0.0
26/09/2017
50.40
 2,800 50.40 50.72 49.12 1,400 1,900 -0.0
25/09/2017
50.40
 200 50.20 51.03 50.40 200 100 0.0
22/09/2017
50.20
 1,250 50.40 52.38 49.12 400 1,000 -0.0
21/09/2017
50.40
 2,200 50.40 52.06 50.40 2,200 0 0.2
20/09/2017
50.40
 205 50.72 50.72 49.82 100 0 0.0
19/09/2017
50.72
 1,200 49.82 51.67 49.05 400 900 -0.0
18/09/2017
49.82
 1,344 52.82 52.82 49.82 1,100 100 0.1
15/09/2017
52.82
 280 50.78 52.82 52.25 200 80 0.0
14/09/2017
50.78
 432 52.25 53.91 50.78 100 300 -0.0
13/09/2017
52.25
 0 52.25 52.25 52.25 0 0 0
12/09/2017
52.25
 800 50.78 52.89 47.97 600 0 0.0
11/09/2017
50.78
 400 51.67 52.38 50.78 300 300 0.0
08/09/2017
51.67
 2,010 51.61 53.27 50.46 1,500 600 0.1
07/09/2017
51.61
 600 50.46 52.25 50.46 600 0 0.0
06/09/2017
50.46
 732 51.10 51.10 49.18 100 100 -0
05/09/2017
51.10
 1,200 53.01 53.01 51.10 0 1,200 -0.1
01/09/2017
53.01
 0 53.01 53.01 53.01 0 0 0
31/08/2017
53.01
 1,000 53.59 54.29 52.06 200 800 -0.0
30/08/2017
53.59
 23 53.59 53.59 53.59 0 0 0
29/08/2017
53.59
 100 54.55 54.55 53.59 100 0 0.0
28/08/2017
54.55
 1,100 55.57 55.57 54.55 1,100 800 0.0
25/08/2017
55.57
 2,400 53.40 55.57 52.06 2,300 800 0.1
24/08/2017
53.40
 0 53.40 53.40 53.40 0 0 0
23/08/2017
53.40
 1,200 53.53 53.53 51.67 500 900 -0.0
22/08/2017
53.53
 0 53.53 53.53 53.53 0 0 0
21/08/2017
53.53
 250 53.97 53.97 53.53 0 0 0
18/08/2017
53.97
 1,000 53.65 53.97 52.70 800 800 0.0
17/08/2017
53.65
 190 53.65 53.65 53.65 100 90 0.0
16/08/2017
53.65
 3,300 54.48 54.48 51.10 2,300 2,300 0.0
15/08/2017
54.48
 446 55.25 55.25 53.97 300 0 0.0
14/08/2017
55.25
 0 55.25 55.25 55.25 0 0 0
11/08/2017
55.25
 1,700 55.19 55.25 53.97 1,700 900 0.1
10/08/2017
55.19
 100 55.31 55.31 55.19 100 0 0.0
09/08/2017
55.31
 1,340 55.57 55.57 53.33 1,200 1,200 0.0
08/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2017
55.57
 403 55.89 56.46 55.57 200 0 0.0
07/08/2017
55.89
 1,100 54.56 55.89 52.92 400 900 -0.0
04/08/2017
54.56
 1,500 54.31 54.56 52.98 1,200 900 0.0
03/08/2017
54.31
 3,304 53.55 54.94 53.05 200 1,100 -0.1
02/08/2017
53.55
 100 53.05 53.55 53.55 100 100 0
01/08/2017
53.05
 3,605 56.90 56.90 53.05 100 2,300 -0.2
31/07/2017
56.90
 7,500 56.77 56.90 53.74 6,900 1,300 0.5
28/07/2017
56.77
 1,100 54.82 56.77 54.18 1,100 900 0.0
27/07/2017
54.82
 2,800 53.99 56.14 53.68 2,700 1,700 0.1
26/07/2017
53.99
 2,400 55.26 56.14 53.74 1,700 2,100 -0.0
25/07/2017
55.26
 1,900 56.46 56.84 55.26 1,500 1,000 0.0
24/07/2017
56.46
 3,100 56.71 56.71 55.45 3,100 900 0.2
21/07/2017
56.71
 1,000 56.20 56.71 55.45 700 900 -0.0
20/07/2017
56.20
 3,580 56.02 56.20 54.63 3,200 800 0.2
19/07/2017
56.02
 2,600 56.65 56.84 54.82 2,100 1,300 0.1
18/07/2017
56.65
 2,400 56.52 56.84 54.37 2,200 100 0.2
17/07/2017
56.52
 0 56.52 56.52 56.52 0 0 0
14/07/2017
56.52
 8,500 56.14 56.84 52.42 7,700 800 0.6
13/07/2017
56.14
 900 56.84 56.84 54.88 500 800 -0.0
12/07/2017
56.84
 11,640 56.58 56.84 54.82 11,500 1,800 0.9

Chính sách bảo mật | Điều khoản sử dụng |