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)
25/11/2013
21.70
 6,706 21.60 21.70 21.60 0 0 0
22/11/2013
21.60
 3,684 21.44 21.60 20.92 1,800 0 0.1
21/11/2013
21.44
 7,122 20.97 21.44 20.92 2,900 0 0.1
20/11/2013
20.97
 16,410 20.87 21.44 20.82 9,300 0 0.4
19/11/2013
20.87
 4,100 20.76 20.87 20.66 0 0 0
18/11/2013
20.76
 100 20.66 20.76 20.76 0 0 0
15/11/2013
20.66
 200 20.71 20.71 20.40 100 0 0.0
14/11/2013
20.71
 7,500 20.71 20.71 20.61 0 0 0
13/11/2013
20.71
 8,800 20.40 20.71 20.45 7,300 0 0.3
12/11/2013
20.40
 7,800 20.61 20.61 20.35 900 5,700 -0.2
11/11/2013
20.61
 800 20.40 20.61 20.40 0 0 0
08/11/2013
20.40
 3,800 20.40 20.50 20.40 0 0 0
07/11/2013
20.40
 4,700 20.19 20.40 20.24 0 0 0
06/11/2013
20.19
 300 20.14 20.50 20.19 0 0 0
05/11/2013
20.14
 1,820 20.40 20.66 18.57 0 0 0
04/11/2013
20.40
 9,600 19.93 20.40 19.35 9,500 0 0.4
01/11/2013
19.93
 400 19.87 19.93 19.87 300 0 0.0
31/10/2013
19.87
 600 20.14 20.24 19.87 0 0 0
30/10/2013
20.14
 787 20.24 20.24 19.87 300 0 0.0
29/10/2013
20.24
 584 20.29 20.29 19.40 0 0 0
28/10/2013
20.29
 400 20.14 20.29 19.87 100 0 0.0
25/10/2013
20.14
 14,800 19.87 20.14 19.82 13,800 0 0.5
24/10/2013
19.87
 5,437 20.14 20.14 19.87 4,437 0 0.2
23/10/2013
20.14
 6,300 19.87 20.40 19.87 5,900 0 0.2
22/10/2013
19.87
 11,500 20.19 20.19 19.87 9,900 500 0.4
21/10/2013
20.19
 4,700 19.87 20.40 19.40 2,500 0 0.1
18/10/2013
19.87
 1,000 19.61 20.29 19.67 300 0 0.0
17/10/2013
19.61
 500 19.46 19.61 19.09 0 0 0
16/10/2013
19.46
 2,700 19.35 19.51 18.83 0 0 0
15/10/2013
19.35
 800 19.25 19.35 19.35 0 0 0
14/10/2013
19.25
 1,500 19.35 19.35 18.83 1,100 0 0.0
11/10/2013
19.35
 3,800 19.35 19.35 18.72 1,000 0 0.0
10/10/2013
19.35
 5,000 19.46 19.46 18.67 2,900 0 0.1
09/10/2013
19.46
 300 19.46 19.82 18.57 0 0 0
08/10/2013
19.46
 500 19.56 19.56 19.40 0 0 0
07/10/2013
19.56
 3,610 18.93 19.61 17.10 1,800 0 0.1
04/10/2013
18.93
 2,700 18.83 18.93 18.57 0 0 0
03/10/2013
18.83
 1,200 18.78 18.83 18.46 800 0 0.0
02/10/2013
18.78
 700 18.72 18.78 18.46 200 0 0.0
01/10/2013
18.72
 0 18.72 18.72 18.72 0 0 0
30/09/2013
18.72
 1,100 19.04 19.04 17.78 700 0 0.0
27/09/2013
19.04
 1,400 19.04 19.04 18.41 300 0 0.0
26/09/2013
19.04
 8,900 18.57 19.09 18.31 8,200 0 0.3
25/09/2013
18.57
 1,900 18.57 18.57 18.31 0 0 0
24/09/2013
18.57
 100 18.57 18.57 18.57 0 0 0
23/09/2013
18.57
 510 18.72 18.72 18.57 10 0 0.0
20/09/2013
18.72
 5,000 18.78 18.78 18.04 100 0 0.0
19/09/2013
18.78
 518 18.78 18.78 18.57 18 0 0.0
18/09/2013
18.78
 568 18.78 18.78 18.78 68 0 0.0
17/09/2013
18.78
 14,300 18.78 18.78 18.04 10,000 0 0.4
16/09/2013
18.78
 600 18.83 18.83 18.04 500 0 0.0
13/09/2013
18.83
 600 18.78 18.83 18.83 600 0 0.0
12/09/2013
18.78
 200 18.83 18.83 18.57 0 0 0
11/09/2013
18.83
 400 18.83 18.88 17.52 100 0 0.0
10/09/2013
18.83
 240 18.83 18.83 18.83 40 0 0.0
09/09/2013
18.83
 1,600 18.83 18.83 18.31 100 0 0.0
06/09/2013
18.83
 15,200 18.83 18.83 18.36 15,100 0 0.5
05/09/2013
18.83
 0 18.83 18.83 18.83 0 0 0
04/09/2013
18.83
 23,200 18.93 18.93 18.31 23,100 5,000 0.6
03/09/2013
18.93
 400 18.83 18.93 18.36 100 0 0.0
30/08/2013
18.83
 69,200 18.72 19.09 18.31 69,200 0 2.5
29/08/2013
18.72
 4,500 17.99 18.72 18.04 1,400 2,100 -0.0
28/08/2013
17.99
 1,400 18.78 19.87 17.99 600 0 0.0
27/08/2013
18.78
 7,800 18.78 18.78 18.31 3,900 3,500 0.0
26/08/2013
18.78
 400 19.35 19.35 18.72 0 0 0
23/08/2013
19.35
 1,600 19.35 19.35 18.36 800 0 0.0
22/08/2013
19.35
 326 19.82 19.82 18.31 0 0 0
21/08/2013
19.82
 0 19.82 19.82 19.82 0 0 0
20/08/2013
19.82
 1,900 19.87 19.87 18.83 0 0 0
19/08/2013
19.87
 4,400 19.87 19.87 19.87 4,000 0 0.2
16/08/2013
19.87
 2,900 20.03 20.03 18.88 600 0 0.0
15/08/2013
20.03
 3,300 20.08 20.08 18.83 100 0 0.0
14/08/2013
20.08
 300 20.14 20.14 18.88 0 0 0
13/08/2013
20.14
 301 20.40 20.40 19.35 100 0 0.0
12/08/2013
20.40
 0 20.40 20.40 20.40 0 0 0
09/08/2013
20.40
 19 20.40 20.40 20.40 0 0 0
08/08/2013
20.40
 800 20.82 20.82 20.40 0 0 0
07/08/2013
20.82
 4 20.82 20.82 20.82 0 0 0
06/08/2013
20.82
 1,032 20.82 20.82 20.82 0 0 0
05/08/2013
20.82
 5,300 20.35 20.92 20.35 400 0 0.0
02/08/2013
20.35
 620 20.40 20.40 20.03 100 0 0.0
01/08/2013
20.40
 762 19.82 20.40 20.40 0 0 0
31/07/2013
19.82
 200 20.35 20.35 19.82 0 0 0
30/07/2013
20.35
 1,383 19.87 20.40 19.87 100 0 0.0
29/07/2013
19.87
 3,948 19.87 20.92 19.87 1,900 0 0.1
26/07/2013
19.87
 10,000 19.87 19.87 19.87 6,000 0 0.2
25/07/2013
19.87
 5,000 19.87 19.87 19.87 4,000 0 0.2
24/07/2013
19.87
 0 19.87 19.87 19.87 0 0 0
23/07/2013
19.87
 2,800 19.72 19.87 19.35 500 0 0.0
22/07/2013
19.72
 1,200 19.35 19.72 19.25 700 0 0.0
19/07/2013
19.35
 7,100 19.46 19.87 19.30 3,400 0 0.1
18/07/2013
19.46
 10,800 19.61 19.61 19.09 10,800 5,800 0.2
17/07/2013
19.61
 4,500 20.14 20.14 19.09 600 0 0.0
16/07/2013
20.14
 3,000 20.40 20.40 20.03 300 0 0.0
15/07/2013
20.40
 300 19.40 21.34 20.40 0 0 0
12/07/2013
19.40
 7,200 19.35 19.40 19.35 7,100 0 0.3
11/07/2013
19.35
 13,100 18.88 19.35 18.83 3,100 0 0.1
10/07/2013
18.88
 10,900 19.04 19.04 18.83 10,700 0 0.4
09/07/2013
19.04
 2,100 19.25 19.25 18.57 0 0 0
08/07/2013
19.25
 6,100 19.35 19.35 18.83 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |