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)
11/07/2017
56.58
 4,205 56.08 56.84 54.94 4,200 0 0.4
10/07/2017
56.08
 0 56.08 56.08 56.08 0 0 0
07/07/2017
56.08
 400 57.15 57.15 55.57 200 100 0.0
06/07/2017
57.15
 4,600 57.97 58.04 53.68 3,300 1,900 0.1
05/07/2017
57.97
 6,600 58.73 58.73 54.31 3,600 0 0.3
04/07/2017
58.73
 200 56.84 58.73 58.04 200 100 0.0
03/07/2017
56.84
 3,400 57.40 57.40 55.89 3,300 3,400 -0.0
30/06/2017
57.40
 3,725 58.10 59.36 56.20 1,700 100 0.1
29/06/2017
58.10
 2,470 59.55 60.63 56.84 700 100 0.1
28/06/2017
59.55
 3,400 56.77 60.94 58.73 3,400 300 0.3
27/06/2017
56.77
 5,600 59.55 63.15 56.77 2,000 100 0.2
26/06/2017
59.55
 1,400 58.86 64.41 59.05 1,200 1,200 0.0
23/06/2017
58.86
 2,550 58.67 59.93 56.84 2,400 1,600 0.1
22/06/2017
58.67
 4,066 59.36 59.36 56.84 3,900 1,300 0.2
21/06/2017
59.36
 8,559 54.18 59.36 53.68 6,700 100 0.6
20/06/2017
54.18
 9,502 50.52 54.31 49.70 8,400 0 0.7
19/06/2017
50.52
 2,570 51.78 51.78 50.46 1,800 0 0.1
16/06/2017
51.78
 900 51.78 53.05 49.64 300 600 -0.0
15/06/2017
51.78
 608 51.78 56.84 51.15 400 0 0.0
14/06/2017
51.78
 12,531 50.52 55.45 49.89 11,100 0 0.9
13/06/2017
50.52
 2,239 50.52 53.68 49.26 2,000 1,100 0.1
12/06/2017
50.52
 7,700 50.52 54.94 48.63 6,500 0 0.5
09/06/2017
50.52
 2,826 50.52 55.26 49.26 2,400 100 0.2
08/06/2017
50.52
 2,670 50.46 55.45 50.46 1,300 0 0.1
07/06/2017
50.46
 7,400 49.89 50.52 49.26 7,400 0 0.6
06/06/2017
49.89
 0 49.89 49.89 49.89 0 0 0
05/06/2017
49.89
 400 49.89 50.39 47.74 400 0 0.0
02/06/2017
49.89
 513 49.89 50.52 49.89 200 0 0.0
01/06/2017
49.89
 4,618 50.52 53.68 48.63 2,700 0 0.2
31/05/2017
50.52
 1,457 50.52 50.71 47.49 400 0 0.0
30/05/2017
50.52
 1,083 50.52 52.98 47.68 600 0 0.0
29/05/2017
50.52
 330 52.42 54.25 50.52 300 0 0.0
26/05/2017
52.42
 3,110 50.52 55.57 51.78 700 0 0.1
25/05/2017
50.52
 2,446 46.04 50.52 46.10 2,400 0 0.2
24/05/2017
46.04
 4,600 46.67 47.36 45.78 3,200 500 0.2
23/05/2017
46.67
 1,463 46.10 47.05 46.10 1,100 0 0.1
22/05/2017
46.10
 7,246 47.05 47.05 45.78 6,900 2,800 0.3
19/05/2017
47.05
 9,046 46.10 47.05 44.27 4,600 4,500 0.0
18/05/2017
46.10
 8,800 45.97 46.67 45.97 2,400 5,000 -0.2
17/05/2017
45.97
 1,623 45.78 45.97 45.66 800 0 0.1
16/05/2017
45.78
 3,420 45.66 45.78 45.66 2,000 1,100 0.1
15/05/2017
45.66
 4,337 45.97 46.48 44.84 3,300 2,000 0.1
12/05/2017
45.97
 1,192 46.04 46.61 45.03 300 800 -0.0
11/05/2017
46.04
 0 46.04 46.04 46.04 0 0 0
10/05/2017
46.04
 3,110 45.72 46.67 44.84 2,200 0 0.2
09/05/2017
45.72
 2,992 46.67 46.67 45.47 2,200 0 0.2
08/05/2017
46.67
 2,500 46.67 46.67 45.47 2,500 1,200 0.1
05/05/2017
46.67
 1,900 46.10 46.67 46.10 1,900 0 0.1
04/05/2017
46.10
 3,037 46.67 46.67 44.84 500 0 0.0
03/05/2017
46.67
 1,408 47.17 47.17 45.78 1,200 1,000 0.0
28/04/2017
47.17
 896 46.73 47.17 46.10 600 784 -0.0
27/04/2017
46.73
 1,632 46.86 47.30 45.47 900 0 0.1
26/04/2017
46.86
 5,600 46.67 47.30 45.66 200 0 0.0
25/04/2017
46.67
 580 46.73 47.30 46.67 480 0 0.0
24/04/2017
46.73
 1,632 46.73 46.73 45.47 1,500 0 0.1
21/04/2017
46.73
 2,120 47.11 47.11 46.10 2,100 0 0.2
20/04/2017
47.11
 5,318 47.36 47.36 45.03 4,700 4,800 -0.0
19/04/2017
47.36
 68 47.36 47.36 47.36 0 0 0
18/04/2017
47.36
 1,720 47.99 47.99 44.21 1,400 0 0.1
17/04/2017
47.99
 6,250 48.63 48.63 45.47 4,700 100 0.3
14/04/2017
48.63
 184 47.30 48.63 48.63 100 100 0
13/04/2017
47.30
 900 47.30 48.63 46.73 800 100 0.1
12/04/2017
47.30
 1,600 47.36 49.26 46.10 1,300 0 0.1
11/04/2017
47.36
 100 49.19 49.19 47.36 0 0 0
10/04/2017
49.19
 200 47.36 49.19 48.56 200 0 0.0
07/04/2017
47.36
 900 47.93 48.63 47.36 900 0 0.1
05/04/2017
47.93
 800 47.93 48.63 46.10 700 100 0.0
04/04/2017
47.93
 1,048 47.93 50.52 46.10 1,000 300 0.1
03/04/2017
47.93
 800 48.56 48.56 46.73 500 0 0.0
31/03/2017
48.56
 7,000 46.42 48.63 44.84 6,700 700 0.4
30/03/2017
46.42
 1,702 45.91 46.67 45.15 1,200 0 0.1
29/03/2017
45.91
 1,124 45.91 45.91 44.21 700 900 -0.0
28/03/2017
45.91
 800 46.42 46.42 44.84 400 100 0.0
27/03/2017
46.42
 3,147 46.67 48.63 45.15 800 200 0.0
24/03/2017
46.67
 1,344 46.67 47.36 45.15 1,100 0 0.1
23/03/2017
46.67
 3,202 46.67 48.63 45.53 3,100 100 0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017
46.67
 647 46.16 46.67 45.47 500 0 0.0
21/03/2017
46.16
 905 46.35 47.03 46.16 600 0 0.0
20/03/2017
46.35
 2,369 47.71 47.71 43.99 1,800 0 0.1
17/03/2017
47.71
 4 47.71 47.71 47.71 0 0 0
16/03/2017
47.71
 310 47.71 47.71 47.71 300 0 0.0
15/03/2017
47.71
 505 43.99 47.71 45.54 500 0 0.0
14/03/2017
43.99
 1,800 45.85 47.09 43.99 200 0 0.0
13/03/2017
45.85
 6,150 45.85 49.57 43.68 1,300 2,650 -0.1
10/03/2017
45.85
 0 45.85 45.85 45.85 0 0 0
09/03/2017
45.85
 4,810 45.85 45.85 43.68 3,300 1,100 0.2
08/03/2017
45.85
 3,400 43.75 45.85 43.38 3,400 100 0.2
07/03/2017
43.75
 4,200 44.61 44.61 42.76 2,700 0 0.2
06/03/2017
44.61
 3,010 45.85 45.85 43.25 1,700 1,000 0.1
03/03/2017
45.85
 2,200 43.25 45.85 42.94 1,200 1,600 -0.0
02/03/2017
43.25
 5,756 43.31 43.38 42.45 4,300 4,300 0.0
01/03/2017
43.31
 5,650 43.25 43.31 43.00 4,600 0 0.3
28/02/2017
43.25
 3,501 43.31 43.38 42.14 1,100 100 0.1
27/02/2017
43.31
 4,103 42.76 43.31 42.45 1,100 0 0.1
24/02/2017
42.76
 4,346 42.57 43.31 42.14 3,000 1,500 0.1
23/02/2017
42.57
 4,313 42.14 42.57 42.14 4,200 0 0.3
22/02/2017
42.14
 4,150 41.64 42.14 40.90 3,150 1,000 0.1
21/02/2017
41.64
 2,528 42.76 42.76 41.21 200 0 0.0
20/02/2017
42.76
 1,270 42.38 42.76 42.14 1,200 0 0.1
17/02/2017
42.38
 203 42.14 42.76 42.38 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |