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)
05/07/2013
19.35
 0 19.35 19.35 19.35 0 0 0
04/07/2013
19.35
 800 19.61 19.61 19.09 0 0 0
03/07/2013
19.61
 4,400 19.35 19.61 19.09 2,300 0 0.1
02/07/2013
19.35
 3,000 19.35 19.35 19.14 2,200 0 0.1
01/07/2013
19.35
 8,500 20.03 20.03 19.09 4,000 0 0.1
28/06/2013
20.03
 4,600 19.82 20.66 19.35 1,600 0 0.1
27/06/2013
19.82
 700 19.87 19.87 19.09 100 0 0.0
26/06/2013
19.87
 300 19.35 19.87 19.30 100 0 0.0
25/06/2013
19.35
 22,300 19.25 19.35 19.09 22,200 0 0.8
24/06/2013
19.25
 6,000 19.35 19.87 19.09 5,200 0 0.2
21/06/2013
19.35
 7,600 19.35 19.35 19.19 6,200 0 0.2
20/06/2013
19.35
 15,800 19.25 19.35 18.88 15,100 0 0.6
19/06/2013
19.25
 1,800 19.35 19.35 19.09 600 0 0.0
18/06/2013
19.35
 30,100 19.35 19.35 18.83 30,000 0 1.1
17/06/2013
19.35
 1,300 19.14 19.35 19.04 1,200 0 0.0
14/06/2013
19.14
 25,200 19.09 19.14 19.09 23,100 0 0.8
13/06/2013
19.09
 11,700 19.61 19.87 18.88 10,200 0 0.4
12/06/2013
19.61
 9,000 19.25 19.61 19.09 5,000 0 0.2
11/06/2013
19.25
 28,500 19.61 19.61 18.67 27,300 80 1.0
10/06/2013
19.61
 2,400 19.04 19.87 18.62 400 0 0.0
07/06/2013
19.04
 3,200 19.04 19.30 18.57 1,800 0 0.1
06/06/2013
19.04
 5,900 18.99 19.04 18.93 5,000 0 0.2
05/06/2013
18.99
 14,100 18.62 19.09 18.67 600 0 0.0
04/06/2013
18.62
 29,300 18.57 19.35 18.62 4,400 404 0.1
03/06/2013
18.57
 19,000 18.36 18.62 18.36 9,500 0 0.3
31/05/2013
18.36
 11,700 18.36 18.57 18.36 2,100 700 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
18.36
 20,400 17.78 18.57 17.94 13,100 7,000 0.2
29/05/2013
17.78
 8,700 17.78 18.04 17.63 5,600 0 0.2
28/05/2013
17.78
 2,000 18.49 18.49 17.27 600 0 0.0
27/05/2013
18.49
 13,600 16.97 18.49 16.92 100 0 0.0
24/05/2013
16.97
 10,200 16.00 16.97 15.85 0 0 0
23/05/2013
16.00
 600 16.51 16.66 16.00 0 0 0
22/05/2013
16.51
 1,100 15.50 16.51 15.24 0 0 0
21/05/2013
15.50
 2,500 15.90 16.56 15.50 0 0 0
20/05/2013
15.90
 0 15.90 15.90 15.90 0 0 0
17/05/2013
15.90
 1,000 15.50 15.90 15.90 1,000 0 0.0
16/05/2013
15.50
 2,500 16.72 16.72 15.50 0 0 0
15/05/2013
16.72
 2,500 17.43 17.43 16.26 100 0 0.0
14/05/2013
17.43
 4,300 15.85 17.43 14.73 0 1,000 -0.0
13/05/2013
15.85
 1,100 15.50 15.85 14.73 0 0 0
10/05/2013
15.50
 1,900 15.50 15.50 15.50 0 0 0
09/05/2013
15.50
 8,900 15.75 15.75 15.24 0 0 0
08/05/2013
15.75
 900 16.26 16.51 15.75 800 0 0.0
07/05/2013
16.26
 3,100 15.75 16.26 15.50 1,700 0 0.1
06/05/2013
15.75
 4,000 16.00 16.00 14.43 800 0 0.0
03/05/2013
16.00
 1,600 15.50 17.02 16.00 0 100 -0.0
02/05/2013
15.50
 1,000 15.95 17.53 15.24 0 0 0
26/04/2013
15.95
 1,200 15.04 15.95 15.09 0 0 0
25/04/2013
15.04
 0 15.04 15.04 15.04 0 0 0
24/04/2013
15.04
 0 15.04 15.04 15.04 0 0 0
23/04/2013
15.04
 100 15.14 15.14 15.04 0 0 0
22/04/2013
15.14
 200 14.99 15.14 15.14 0 0 0
18/04/2013
14.99
 300 15.04 15.09 14.78 0 0 0
17/04/2013
15.04
 11,400 15.04 15.04 13.87 300 9,700 -0.3
16/04/2013
15.04
 8,000 15.24 15.24 13.97 1,100 0 0.0
15/04/2013
15.24
 0 15.24 15.24 15.24 0 0 0
12/04/2013
15.24
 100 15.19 15.24 15.24 0 0 0
11/04/2013
15.19
 4,700 14.99 15.24 14.99 200 4,000 -0.1
10/04/2013
14.99
 7,100 15.70 15.70 14.99 0 2,500 -0.1
09/04/2013
15.70
 20,500 15.24 15.70 14.73 100 1,000 -0.0
08/04/2013
15.24
 6,400 15.24 15.24 15.24 2,900 0 0.1
05/04/2013
15.24
 2,900 13.87 15.24 14.73 0 0 0
04/04/2013
13.87
 200 15.14 15.75 13.87 0 0 0
03/04/2013
15.14
 3,300 14.94 15.19 13.72 400 0 0.0
02/04/2013
14.94
 2,200 15.24 15.24 14.94 0 0 0
01/04/2013
15.24
 5,100 14.73 15.50 15.14 0 0 0
29/03/2013
14.73
 8,200 14.84 14.84 13.77 0 0 0
28/03/2013
14.84
 13,400 14.73 14.84 14.68 0 0 0
27/03/2013
14.73
 8,300 14.73 14.73 13.82 100 0 0.0
26/03/2013
14.73
 17,800 14.94 15.14 13.77 0 0 0
25/03/2013
14.94
 9,100 14.58 14.94 14.33 0 0 0
22/03/2013
14.58
 1,400 14.43 14.58 14.23 500 0 0.0
21/03/2013
14.43
 4,900 14.23 14.43 14.18 0 0 0
20/03/2013
14.23
 5,800 13.97 14.33 13.72 0 0 0
19/03/2013
13.97
 7,100 13.97 13.97 13.92 0 0 0
18/03/2013
13.97
 0 13.97 13.97 13.97 0 0 0
15/03/2013
13.97
 0 13.97 13.97 13.97 0 0 0
14/03/2013
13.97
 700 13.67 14.23 13.01 500 100 0.0
13/03/2013
13.67
 100 13.01 13.67 13.67 0 0 0
12/03/2013
13.01
 16,800 12.90 13.01 12.70 3,100 1,700 0.0
11/03/2013
12.90
 8,100 12.04 12.96 12.75 0 0 0
08/03/2013
12.04
 0 12.04 12.04 12.04 0 0 0
07/03/2013
12.04
 1,000 12.04 12.04 12.04 0 0 0
06/03/2013
12.04
 500 12.70 12.70 12.04 0 0 0
05/03/2013
12.70
 0 12.70 12.70 12.70 0 0 0
04/03/2013
12.70
 2,500 13.11 13.11 11.99 0 2,300 -0.1
01/03/2013
13.11
 2,300 13.46 13.46 12.40 300 0 0.0
28/02/2013
13.46
 1,000 13.67 13.67 12.35 200 0 0.0
27/02/2013
13.67
 600 14.23 14.23 12.80 200 0 0.0
26/02/2013
14.23
 2,100 13.26 14.23 11.94 100 900 -0.0
25/02/2013
13.26
 0 13.26 13.26 13.26 0 0 0
22/02/2013
13.26
 2,900 14.68 14.68 13.26 700 0 0.0
21/02/2013
14.68
 0 14.68 14.68 14.68 0 0 0
20/02/2013
14.68
 100 13.67 14.68 14.68 0 0 0
19/02/2013
13.67
 0 13.67 13.67 13.67 0 0 0
18/02/2013
13.67
 1,200 12.96 13.67 12.96 1,000 0 0.0
08/02/2013
12.96
 2,600 12.70 12.96 12.70 2,600 0 0.1
07/02/2013
12.70
 5,000 12.55 13.67 12.70 500 0 0.0
06/02/2013
12.55
 200 12.60 12.60 12.55 0 0 0
05/02/2013
12.60
 0 12.60 12.60 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |