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)
29/04/2016
32.91
 4,749 32.30 33.21 31.81 4,000 0 0.2
28/04/2016
32.30
 3,734 32.30 33.21 31.51 620 0 0.0
27/04/2016
32.30
 46,266 29.86 32.30 29.56 9,000 4,800 0.2
26/04/2016
29.86
 8,707 30.16 30.16 29.43 2,000 0 0.1
25/04/2016
30.16
 4,420 30.29 30.29 29.25 3,900 500 0.2
22/04/2016
30.29
 4,322 29.92 30.47 29.25 1,000 0 0.0
21/04/2016
29.92
 5,383 31.08 31.08 29.92 400 0 0.0
20/04/2016
31.08
 12,692 30.10 31.69 29.25 600 1,000 -0.0
19/04/2016
30.10
 9,796 29.56 30.10 29.56 600 0 0.0
15/04/2016
29.56
 8,130 28.95 29.56 28.95 100 0 0.0
14/04/2016
28.95
 1,853 29.25 29.25 28.64 0 0 0
13/04/2016
29.25
 1,296 29.86 30.16 28.64 300 0 0.0
12/04/2016
29.86
 300 30.41 30.41 29.25 100 0 0.0
11/04/2016
30.41
 906 30.47 30.47 29.86 500 0 0.0
08/04/2016
30.47
 900 30.77 30.77 29.92 600 0 0.0
07/04/2016
30.77
 4,300 30.47 31.08 29.86 600 0 0.0
06/04/2016
30.47
 8,640 29.01 30.47 29.19 2,200 0 0.1
05/04/2016
29.01
 10,500 28.89 29.25 28.52 500 0 0.0
04/04/2016
28.89
 1,100 28.76 29.25 28.03 900 0 0.0
01/04/2016
28.76
 1,300 29.07 29.07 28.64 1,300 1,100 0.0
31/03/2016
29.07
 1,500 28.76 29.07 29.01 1,500 0 0.1
30/03/2016
28.76
 207 28.82 29.25 28.76 200 0 0.0
29/03/2016
28.82
 400 28.64 29.25 28.64 200 0 0.0
28/03/2016
28.64
 1,318 28.34 29.74 28.34 400 0 0.0
25/03/2016
28.34
 362 28.82 29.25 28.34 100 0 0.0
24/03/2016
28.82
 0 28.82 28.82 28.82 0 0 0
23/03/2016
28.82
 300 28.82 28.82 27.06 100 0 0.0
22/03/2016: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2016
28.82
 1,100 28.70 28.82 28.64 100 0 0.0
21/03/2016
28.70
 8,225 28.64 28.88 28.11 300 100 0.0
18/03/2016
28.64
 18,700 29.00 29.59 27.05 3,100 0 0.1
17/03/2016
29.00
 100 27.81 29.00 29.00 100 0 0.0
16/03/2016
27.81
 104 28.70 28.70 27.81 0 0 0
15/03/2016
28.70
 1,000 28.94 28.94 28.41 200 0 0.0
14/03/2016
28.94
 24,800 26.33 28.94 26.04 227,900 233,600 -0.3
11/03/2016
26.33
 2,036 26.45 26.45 26.28 0 0 0
10/03/2016
26.45
 1,358 26.45 26.57 26.22 100 0 0.0
09/03/2016
26.45
 10 26.45 26.45 26.45 0 0 0
08/03/2016
26.45
 100 26.93 26.93 26.45 0 0 0
07/03/2016
26.93
 1,112 26.10 26.93 26.10 500 0 0.0
04/03/2016
26.10
 1,200 27.10 27.16 25.92 1,000 100 0.0
03/03/2016
27.10
 3,600 27.22 27.22 25.21 2,500 0 0.1
02/03/2016
27.22
 3,100 25.80 27.22 27.16 3,100 0 0.1
01/03/2016
25.80
 1,000 27.10 27.10 25.80 0 0 0
29/02/2016
27.10
 4,100 26.63 27.16 26.63 2,700 300 0.1
26/02/2016
26.63
 1,000 27.16 27.16 26.63 1,000 0 0.0
25/02/2016
27.16
 800 26.69 27.22 26.63 500 0 0.0
24/02/2016
26.69
 300 27.22 27.70 26.69 300 100 0.0
23/02/2016
27.22
 1,100 27.22 27.22 26.63 600 0 0.0
22/02/2016
27.22
 1,000 27.70 27.70 27.22 0 0 0
19/02/2016
27.70
 100 26.99 27.70 27.70 100 0 0.0
18/02/2016
26.99
 0 26.99 26.99 26.99 0 0 0
17/02/2016
26.99
 1,800 26.99 26.99 26.33 1,600 1,600 0.0
16/02/2016
26.99
 3,800 26.99 29.65 26.99 3,600 2,300 0.1
15/02/2016
26.99
 100 27.10 27.10 26.99 0 0 0
05/02/2016
27.10
 500 27.10 27.10 25.27 400 0 0.0
04/02/2016
27.10
 870 26.93 27.10 25.09 600 0 0.0
03/02/2016
26.93
 500 26.93 27.22 26.63 300 0 0.0
02/02/2016
26.93
 968 27.16 27.16 25.15 100 0 0.0
01/02/2016
27.16
 302 26.57 27.16 26.63 300 0 0.0
29/01/2016
26.57
 5,900 25.74 26.57 25.03 5,800 100 0.3
28/01/2016
25.74
 0 25.74 25.74 25.74 0 0 0
27/01/2016
25.74
 2,200 25.39 25.74 25.21 2,200 0 0.1
26/01/2016
25.39
 0 25.39 25.39 25.39 0 0 0
25/01/2016
25.39
 2,400 24.20 25.39 24.32 2,300 0 0.1
22/01/2016
24.20
 2,504 23.55 24.20 23.97 2,500 0 0.1
21/01/2016
23.55
 0 23.55 23.55 23.55 0 0 0
20/01/2016
23.55
 7,200 23.55 25.39 23.55 6,000 800 0.2
19/01/2016
23.55
 200 23.38 24.50 23.55 100 0 0.0
18/01/2016
23.38
 1,600 23.55 23.55 23.38 1,400 0 0.1
15/01/2016
23.55
 600 23.67 24.32 23.55 600 0 0.0
14/01/2016
23.67
 1,400 24.50 24.91 22.78 100 800 -0.0
13/01/2016
24.50
 602 24.62 24.62 24.50 0 500 -0.0
12/01/2016
24.62
 0 24.62 24.62 24.62 0 0 0
11/01/2016
24.62
 500 24.62 25.68 24.62 200 0 0.0
08/01/2016
24.62
 4,793 24.80 24.80 23.67 2,200 3,793 -0.1
07/01/2016
24.80
 2,600 24.86 24.86 23.97 1,500 2,000 -0.0
06/01/2016
24.86
 2,053 24.62 24.86 23.79 900 1,000 -0.0
05/01/2016
24.62
 1,378 26.04 26.04 23.67 100 900 -0.0
04/01/2016
26.04
 800 25.39 26.04 23.67 100 0 0.0
31/12/2015
25.39
 200 27.52 27.52 25.39 0 0 0
30/12/2015
27.52
 234 26.81 27.52 26.57 200 200 0
29/12/2015
26.81
 380 27.52 27.52 25.45 200 0 0.0
28/12/2015
27.52
 100 26.93 27.52 27.52 100 0 0.0
25/12/2015
26.93
 337 24.68 26.93 25.98 300 0 0.0
24/12/2015
24.68
 1,500 26.04 26.04 24.68 100 0 0.0
23/12/2015
26.04
 0 26.04 26.04 26.04 0 0 0
22/12/2015
26.04
 0 26.04 26.04 26.04 0 0 0
21/12/2015
26.04
 2,000 25.92 26.04 25.92 0 0 0
18/12/2015
25.92
 200 25.98 25.98 25.92 0 0 0
17/12/2015
25.98
 200 26.28 26.28 25.45 100 0 0.0
16/12/2015
26.28
 300 25.92 26.57 26.28 100 0 0.0
15/12/2015
25.92
 3,010 26.04 26.63 25.92 2,500 0 0.1
14/12/2015
26.04
 3,054 25.92 28.41 25.51 700 0 0.0
11/12/2015
25.92
 300 26.33 26.33 25.45 100 0 0.0
10/12/2015
26.33
 400 25.92 26.33 25.92 400 0 0.0
09/12/2015
25.92
 832 25.98 25.98 25.45 500 0 0.0
08/12/2015
25.98
 0 25.98 25.98 25.98 0 0 0
07/12/2015
25.98
 1,300 26.04 26.63 25.45 300 0 0.0
04/12/2015
26.04
 0 26.04 26.04 26.04 0 0 0
03/12/2015
26.04
 3,168 25.45 26.04 25.39 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |