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)
10/02/2015
24.91
 1 24.91 24.91 24.91 0 0 0
09/02/2015
24.91
 0 24.91 24.91 24.91 0 0 0
06/02/2015
24.91
 2,100 24.62 24.91 23.46 100 0 0.0
05/02/2015
24.62
 3,530 25.20 25.20 23.17 900 0 0.0
04/02/2015
25.20
 1,200 25.66 25.66 23.98 100 0 0.0
03/02/2015
25.66
 0 25.66 25.66 25.66 0 0 0
02/02/2015
25.66
 200 25.66 25.66 25.66 0 0 0
30/01/2015
25.66
 0 25.66 25.66 25.66 0 0 0
29/01/2015
25.66
 1,000 25.66 25.66 25.66 1,000 0 0.0
28/01/2015
25.66
 725 25.77 25.77 25.66 0 0 0
27/01/2015
25.77
 5,400 25.77 25.77 25.77 5,300 0 0.2
26/01/2015: Cổ tức tiền mặt tỉ lệ: 14%
26/01/2015
25.77
 2,043 25.54 25.77 25.77 0 0 0
23/01/2015
25.54
 3,600 25.54 25.54 25.54 2,800 0 0.1
22/01/2015
25.54
 3,330 26.39 26.39 25.54 900 0 0.0
21/01/2015
26.39
 7,000 24.70 26.39 24.42 2,000 0 0.1
20/01/2015
24.70
 2,000 24.70 24.70 24.70 0 0 0
19/01/2015
24.70
 1,100 24.70 24.70 24.14 100 0 0.0
16/01/2015
24.70
 2,900 24.70 24.70 24.14 100 0 0.0
15/01/2015
24.70
 200 24.64 24.70 24.70 0 0 0
14/01/2015
24.64
 2,600 24.70 24.70 24.64 2,600 0 0.1
13/01/2015
24.70
 0 24.70 24.70 24.70 0 0 0
12/01/2015
24.70
 11,600 24.70 24.87 24.14 2,000 0 0.1
09/01/2015
24.70
 96 24.70 24.70 24.70 0 0 0
08/01/2015
24.70
 17 24.70 24.70 24.70 0 0 0
07/01/2015
24.70
 15,900 24.98 25.26 24.70 700 0 0.0
06/01/2015
24.98
 2,150 24.98 24.98 24.93 0 1,000 -0.0
05/01/2015
24.98
 0 24.98 24.98 24.98 0 0 0
31/12/2014
24.98
 1,200 24.98 24.98 24.25 100 0 0.0
30/12/2014
24.98
 2,220 24.98 24.98 24.42 0 0 0
29/12/2014
24.98
 2,000 24.70 24.98 24.98 0 0 0
26/12/2014
24.70
 200 24.98 24.98 24.70 0 0 0
25/12/2014
24.98
 2,400 25.21 25.21 24.98 1,900 0 0.1
24/12/2014
25.21
 1,900 25.49 25.49 25.21 0 0 0
23/12/2014
25.49
 30 25.49 25.49 25.49 0 0 0
22/12/2014
25.49
 6,511 25.49 25.49 23.69 1,100 900 0.0
19/12/2014
25.49
 820 25.26 25.49 25.49 0 0 0
18/12/2014
25.26
 1,100 25.54 25.54 23.63 700 0 0.0
17/12/2014
25.54
 4,000 25.54 25.54 24.48 700 0 0.0
16/12/2014
25.54
 10 25.54 25.54 25.54 0 0 0
15/12/2014
25.54
 11,951 24.98 25.54 23.58 2,700 11,100 -0.4
12/12/2014
24.98
 200 25.82 25.82 24.98 100 0 0.0
11/12/2014
25.82
 7,622 26.10 26.10 24.98 5,100 7,400 -0.1
10/12/2014
26.10
 12,620 25.82 26.10 24.70 800 9,600 -0.4
09/12/2014
25.82
 6,900 26.95 26.95 25.82 5,100 6,000 -0.0
08/12/2014
26.95
 300 26.95 26.95 26.95 0 0 0
05/12/2014
26.95
 548 26.95 26.95 26.95 400 500 -0.0
04/12/2014
26.95
 6,700 26.39 26.95 26.39 6,700 100 0.3
03/12/2014
26.39
 9,271 26.95 26.95 26.39 5,500 0 0.3
02/12/2014
26.95
 2,600 27.51 27.51 26.39 2,100 0 0.1
01/12/2014
27.51
 1,100 27.79 27.79 27.51 1,000 0 0.0
28/11/2014
27.79
 0 27.79 27.79 27.79 0 0 0
27/11/2014
27.79
 0 27.79 27.79 27.79 0 0 0
26/11/2014
27.79
 3,200 27.51 27.96 26.39 2,300 0 0.1
25/11/2014
27.51
 1,600 26.39 27.51 26.95 1,200 1,500 -0.0
24/11/2014
26.39
 1,600 27.23 28.07 26.39 1,500 0 0.1
21/11/2014
27.23
 1,500 27.23 27.23 27.23 1,500 0 0.1
20/11/2014
27.23
 1,800 27.28 27.51 27.23 1,600 0 0.1
19/11/2014
27.28
 406 27.51 27.51 27.23 200 0 0.0
18/11/2014
27.51
 0 27.51 27.51 27.51 0 0 0
17/11/2014
27.51
 2,900 27.51 27.51 27.11 600 0 0.0
14/11/2014
27.51
 0 27.51 27.51 27.51 0 0 0
13/11/2014
27.51
 0 27.51 27.51 27.51 0 0 0
12/11/2014
27.51
 2,800 27.51 27.73 27.51 1,800 0 0.1
11/11/2014
27.51
 1,100 27.73 27.73 26.95 800 1,100 -0.0
10/11/2014
27.73
 446 27.51 27.73 27.00 100 0 0.0
07/11/2014
27.51
 0 27.51 27.51 27.51 0 0 0
06/11/2014
27.51
 0 27.51 27.51 27.51 0 0 0
05/11/2014
27.51
 1,300 28.01 28.01 26.95 200 0 0.0
04/11/2014
28.01
 0 28.01 28.01 28.01 0 0 0
03/11/2014
28.01
 2,032 28.24 28.24 27.51 500 0 0.0
31/10/2014
28.24
 5,184 28.18 28.24 27.23 500 1,900 -0.1
30/10/2014
28.18
 6,600 27.23 28.52 28.18 0 5,600 -0.3
29/10/2014
27.23
 2,200 26.95 27.23 26.95 800 800 0
28/10/2014
26.95
 1,600 26.39 26.95 26.95 0 1,000 -0.0
27/10/2014
26.39
 1,000 28.01 28.01 26.10 0 1,000 -0.0
24/10/2014
28.01
 1,000 27.62 28.01 28.01 1,000 1,000 0
23/10/2014
27.62
 900 28.07 28.07 27.62 0 700 -0.0
22/10/2014
28.07
 7,500 27.62 28.35 28.07 0 7,500 -0.4
21/10/2014
27.62
 150 28.63 28.63 27.62 0 0 0
20/10/2014
28.63
 700 28.29 28.63 27.79 400 200 0.0
17/10/2014
28.29
 5,220 28.41 28.41 28.07 100 0 0.0
16/10/2014
28.41
 400 28.46 28.46 27.79 100 0 0.0
15/10/2014
28.46
 1,200 28.46 28.46 28.07 800 0 0.0
14/10/2014
28.46
 2,400 28.63 28.63 27.79 100 2,000 -0.1
13/10/2014
28.63
 200 28.86 28.86 28.63 0 0 0
10/10/2014
28.86
 0 28.86 28.86 28.86 0 0 0
09/10/2014
28.86
 5 28.86 28.86 28.86 0 0 0
08/10/2014
28.86
 1,653 28.86 28.86 28.63 400 0 0.0
07/10/2014
28.86
 100 28.63 28.86 28.86 100 0 0.0
06/10/2014
28.63
 13,200 28.63 28.69 28.63 13,000 13,000 0
03/10/2014
28.63
 5,946 28.91 28.91 28.13 100 1,100 -0.1
02/10/2014
28.91
 2,000 29.14 29.14 28.91 0 0 0
01/10/2014
29.14
 5,400 28.63 29.14 28.63 100 5,000 -0.3
30/09/2014
28.63
 7,700 28.91 29.19 28.63 2,500 1,500 0.1
29/09/2014
28.91
 2,809 29.14 29.19 28.91 1,600 700 0.0
26/09/2014
29.14
 15,599 28.80 29.19 28.63 7,300 9,000 -0.1
25/09/2014
28.80
 200 28.86 28.86 28.80 0 0 0
24/09/2014
28.86
 3,391 28.91 28.91 28.86 0 0 0
23/09/2014
28.91
 9,809 28.35 29.19 28.63 100 5,000 -0.3
22/09/2014
28.35
 5,440 28.63 28.63 28.07 100 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |