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)
21/09/2016
40.28
 5,206 40.71 40.83 39.72 300 0 0.0
20/09/2016
40.71
 1,620 40.77 40.77 39.35 100 0 0.0
19/09/2016
40.77
 5,800 40.83 40.83 39.10 200 4,200 -0.3
16/09/2016
40.83
 5,706 40.71 40.90 40.83 200 0 0.0
15/09/2016
40.71
 4,118 40.83 40.90 39.04 100 0 0.0
14/09/2016
40.83
 409 40.90 40.90 39.04 200 0 0.0
13/09/2016
40.90
 3,030 40.90 40.90 40.59 0 0 0
12/09/2016
40.90
 200 40.90 40.90 40.90 0 0 0
09/09/2016
40.90
 11,008 39.35 42.14 39.35 6,300 0 0.4
08/09/2016
39.35
 3,030 38.73 39.35 38.73 0 0 0
07/09/2016
38.73
 900 38.98 38.98 38.42 0 100 -0.0
06/09/2016
38.98
 5,900 38.98 38.98 38.98 5,900 0 0.4
05/09/2016
38.98
 300 38.73 38.98 37.36 100 0 0.0
01/09/2016
38.73
 6,030 38.42 38.73 37.24 1,000 0 0.1
31/08/2016
38.42
 5,228 37.36 39.04 37.80 1,500 0 0.1
30/08/2016
37.36
 800 38.42 38.42 37.36 100 0 0.0
29/08/2016
38.42
 2,750 39.04 39.04 38.42 0 0 0
26/08/2016
39.04
 6,400 38.98 39.35 38.42 800 0 0.1
25/08/2016
38.98
 1,493 39.04 39.04 38.73 1,400 0 0.1
24/08/2016
39.04
 11,000 39.22 39.66 38.42 9,400 0 0.6
23/08/2016
39.22
 2,958 39.29 39.29 38.42 700 0 0.0
22/08/2016
39.29
 353 39.78 39.78 38.11 200 0 0.0
19/08/2016
39.78
 10,405 39.91 40.71 39.66 200 0 0.0
18/08/2016
39.91
 3,500 40.77 40.77 39.04 1,000 0 0.1
17/08/2016
40.77
 5,660 39.35 41.33 40.28 2,400 100 0.2
16/08/2016
39.35
 6,850 38.98 39.47 39.04 900 0 0.1
15/08/2016
38.98
 20,600 37.80 39.66 37.80 3,800 0 0.2
12/08/2016
37.80
 71,785 37.80 38.11 37.80 60,900 0 3.7
11/08/2016
37.80
 17,228 37.49 41.14 37.49 7,200 300 0.4
10/08/2016
37.49
 7,115 37.18 37.49 37.12 2,400 0 0.1
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
37.18
 3,900 36.81 37.18 35.94 3,000 0 0.2
08/08/2016
36.81
 13,018 36.56 36.81 36.32 10,200 0 0.6
05/08/2016
36.56
 10,310 35.95 37.66 36.26 10,200 0 0.6
04/08/2016
35.95
 22,143 35.47 37.60 35.34 15,200 0 0.9
03/08/2016
35.47
 19,130 35.22 38.09 32.91 3,100 11,300 -0.5
02/08/2016
35.22
 23,600 34.74 35.95 34.61 7,400 3,500 0.2
01/08/2016
34.74
 24,200 34.74 35.04 34.55 0 0 0
29/07/2016
34.74
 14,900 35.47 35.65 34.74 4,000 0 0.2
28/07/2016
35.47
 3,880 35.95 37.78 35.22 200 0 0.0
27/07/2016
35.95
 2,580 36.26 36.26 35.34 800 400 0.0
26/07/2016
36.26
 866 34.74 36.69 35.89 800 0 0.0
25/07/2016
34.74
 3,900 34.92 34.92 34.74 0 1,500 -0.1
22/07/2016
34.92
 10,600 35.41 35.41 34.13 0 0 0
21/07/2016
35.41
 16,891 36.38 36.50 35.34 1,000 1,500 -0.0
20/07/2016
36.38
 3,720 37.05 37.05 35.04 300 920 -0.0
19/07/2016
37.05
 1,200 37.11 37.60 36.99 0 0 0
18/07/2016
37.11
 3,210 36.99 37.17 36.26 0 0 0
15/07/2016
36.99
 8,750 36.99 37.17 35.41 5,600 2,100 0.2
14/07/2016
36.99
 5,500 37.72 37.78 36.99 2,000 200 0.1
13/07/2016
37.72
 7,094 37.72 37.96 37.48 1,000 0 0.1
12/07/2016
37.72
 28,600 38.64 38.64 37.72 7,800 1,000 0.4
11/07/2016
38.64
 16,000 39.85 39.85 38.64 6,100 400 0.4
08/07/2016
39.85
 24,710 38.76 41.01 38.70 1,200 0 0.1
07/07/2016
38.76
 12,855 38.33 38.88 38.09 100 0 0.0
06/07/2016
38.33
 6,865 38.09 39.24 38.09 1,100 0 0.1
05/07/2016
38.09
 15,500 38.94 39.61 37.96 5,100 0 0.3
04/07/2016
38.94
 8,357 39.85 39.85 38.39 900 0 0.1
01/07/2016
39.85
 4,100 38.64 40.22 38.39 300 0 0.0
30/06/2016
38.64
 5,642 39.00 39.00 38.39 300 0 0.0
29/06/2016
39.00
 23,059 38.94 39.61 37.78 3,800 0 0.2
28/06/2016
38.94
 25,784 39.61 39.61 37.66 2,000 0 0.1
27/06/2016
39.61
 30,955 39.61 39.61 36.87 5,100 1,700 0.2
24/06/2016
39.61
 34,364 40.71 41.44 36.69 3,500 0 0.2
23/06/2016
40.71
 48,781 37.23 40.95 39.00 800 7,300 -0.4
22/06/2016
37.23
 21,345 33.88 37.23 34.13 100 0 0.0
21/06/2016
33.88
 24,844 32.97 35.16 32.91 1,100 13,900 -0.7
20/06/2016
32.97
 19,600 32.97 33.21 31.69 3,000 17,900 -0.8
17/06/2016
32.97
 17,468 33.39 33.39 32.85 700 14,000 -0.7
16/06/2016
33.39
 13,200 32.85 33.52 32.91 300 12,000 -0.6
15/06/2016
32.85
 9,900 32.91 32.91 32.60 200 1,400 -0.1
14/06/2016
32.91
 47,300 33.46 33.46 32.42 400 29,500 -1.6
13/06/2016
33.46
 25,810 34.00 34.06 32.91 900 23,700 -1.2
10/06/2016
34.00
 5,157 34.13 34.13 33.21 100 0 0.0
09/06/2016
34.13
 6,120 33.46 36.08 33.21 400 0 0.0
08/06/2016
33.46
 5,576 33.82 33.82 32.91 1,100 400 0.0
07/06/2016
33.82
 27,944 31.69 34.13 31.69 4,000 0 0.2
06/06/2016
31.69
 5,730 31.38 32.91 31.08 2,500 100 0.1
03/06/2016
31.38
 6,000 32.42 32.42 31.38 700 0 0.0
02/06/2016
32.42
 5,307 32.30 32.42 31.69 1,700 0 0.1
01/06/2016
32.30
 7,903 32.30 32.30 31.69 2,100 0 0.1
31/05/2016
32.30
 3,002 32.24 32.91 31.69 1,700 0 0.1
30/05/2016
32.24
 4,348 32.30 32.30 31.69 2,700 0 0.1
27/05/2016
32.30
 1,100 32.48 32.48 31.93 500 0 0.0
26/05/2016
32.48
 3,453 32.85 33.52 31.81 900 0 0.0
25/05/2016
32.85
 6,008 31.69 32.91 31.08 5,100 0 0.3
24/05/2016
31.69
 400 31.38 31.69 31.38 100 0 0.0
23/05/2016
31.38
 2,948 31.69 31.69 31.38 364,372 361,872 0.1
20/05/2016
31.69
 0 31.69 31.69 31.69 0 0 0
19/05/2016
31.69
 900 31.44 31.69 31.63 0 0 0
18/05/2016
31.44
 1,100 31.44 32.85 31.44 300 200 0.0
17/05/2016
31.44
 400 31.99 31.99 31.44 0 0 0
16/05/2016
31.99
 400 32.24 32.24 31.69 200 0 0.0
13/05/2016
32.24
 1,815 31.69 32.24 31.38 1,400 0 0.1
12/05/2016
31.69
 2,235 31.69 32.24 31.69 100 0 0.0
11/05/2016
31.69
 2,274 31.44 31.69 31.38 100 0 0.0
10/05/2016
31.44
 2,999 32.30 32.30 31.38 1,500 0 0.1
09/05/2016
32.30
 3,400 31.26 32.30 31.69 3,400 0 0.2
06/05/2016
31.26
 2,409 33.09 33.09 31.14 100 0 0.0
05/05/2016
33.09
 7,290 31.99 33.52 31.69 4,600 1,000 0.2
04/05/2016
31.99
 6,992 32.91 32.91 31.99 2,300 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |