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)
23/04/2012
6.41
 1,400 6.35 6.51 6.35 1,000 0 0.0
20/04/2012
6.35
 7,200 6.38 6.44 6.35 6,400 0 0.1
19/04/2012
6.38
 7,400 6.41 6.44 6.35 6,000 0 0.1
18/04/2012
6.41
 5,400 6.44 6.51 6.41 1,000 0 0.0
17/04/2012
6.44
 2,600 6.29 6.44 6.32 1,500 0 0.0
16/04/2012
6.29
 15,000 6.51 6.66 6.29 13,100 0 0.3
13/04/2012
6.51
 1,500 6.51 6.75 6.41 0 0 0
12/04/2012
6.51
 1,800 6.38 6.51 6.41 1,100 0 0.0
11/04/2012
6.38
 1,400 6.41 6.41 6.35 1,000 0 0.0
10/04/2012
6.41
 6,300 6.32 6.51 6.29 4,900 0 0.1
09/04/2012
6.32
 1,000 6.32 6.32 6.32 0 0 0
06/04/2012
6.32
 2,500 6.29 6.32 6.32 2,500 0 0.1
05/04/2012
6.29
 3,800 6.26 6.29 6.29 500 0 0.0
04/04/2012
6.26
 11,800 6.38 6.38 6.26 10,800 0 0.2
03/04/2012
6.38
 5,400 6.29 6.38 6.20 3,800 0 0.1
30/03/2012
6.29
 1,600 6.20 6.29 6.20 1,300 0 0.0
29/03/2012
6.20
 2,300 6.20 6.23 6.20 1,800 0 0.0
28/03/2012
6.20
 2,600 6.13 6.20 6.17 900 0 0.0
27/03/2012
6.13
 3,000 6.04 6.20 6.13 0 0 0
26/03/2012
6.04
 15,600 6.04 6.44 5.98 6,500 0 0.1
23/03/2012
6.04
 8,400 6.10 6.17 6.04 6,300 0 0.1
22/03/2012
6.10
 3,200 6.10 6.10 6.07 2,800 0 0.1
21/03/2012
6.10
 1,000 6.10 6.10 6.10 0 0 0
20/03/2012
6.10
 4,400 6.07 6.10 6.07 500 3,900 -0.1
19/03/2012
6.07
 4,400 6.13 6.13 6.07 2,200 2,800 -0.0
16/03/2012
6.13
 1,900 6.32 6.35 6.13 0 0 0
15/03/2012
6.32
 2,000 6.26 6.57 6.32 100 0 0.0
14/03/2012
6.26
 19,500 6.10 6.51 6.07 0 0 0
13/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
13/03/2012
6.10
 900 6.10 6.23 6.07 0 0 0
12/03/2012
6.10
 1,500 6.16 6.16 5.98 0 0 0
09/03/2012
6.16
 9,800 6.13 6.16 6.10 8,500 0 0.2
08/03/2012
6.13
 13,300 6.19 6.19 6.13 10,000 0 0.2
07/03/2012
6.19
 2,300 6.13 6.49 6.13 0 0 0
06/03/2012
6.13
 1,800 6.34 6.34 6.07 100 1,000 -0.0
05/03/2012
6.34
 34,600 6.04 6.40 5.96 10,600 1,000 0.2
02/03/2012
6.04
 6,700 5.81 6.04 5.98 300 200 0.0
01/03/2012
5.81
 24,700 5.84 5.96 5.75 11,000 0 0.2
29/02/2012
5.84
 21,400 5.87 5.87 5.78 15,900 0 0.3
28/02/2012
5.87
 14,200 5.96 5.96 5.81 10,500 0 0.2
27/02/2012
5.96
 12,300 5.96 6.25 5.81 10,100 0 0.2
24/02/2012
5.96
 8,200 5.84 6.04 5.81 600 600 0.0
23/02/2012
5.84
 3,300 5.66 5.84 5.57 0 0 0
22/02/2012
5.66
 9,600 5.57 5.66 5.57 100 0 0.0
21/02/2012
5.57
 16,300 5.51 5.57 5.51 11,100 0 0.2
20/02/2012
5.51
 12,700 5.45 5.54 5.51 0 0 0
17/02/2012
5.45
 7,400 5.39 5.75 5.36 400 0 0.0
16/02/2012
5.39
 200 5.24 5.39 5.39 0 0 0
15/02/2012
5.24
 22,200 5.48 5.48 5.24 20,000 0 0.4
14/02/2012
5.48
 14,000 5.24 5.60 5.24 10,400 0 0.2
13/02/2012
5.24
 15,600 5.48 5.48 5.24 14,200 0 0.3
10/02/2012
5.48
 18,500 5.33 5.48 5.24 16,800 0 0.3
09/02/2012
5.33
 2,900 5.72 5.72 5.33 100 0 0.0
08/02/2012
5.72
 1,400 5.36 5.72 5.27 1,300 0 0.0
07/02/2012
5.36
 8,400 5.48 5.57 5.36 7,300 0 0.1
06/02/2012
5.48
 2,100 5.39 5.48 5.36 800 0 0.0
03/02/2012
5.39
 5,900 5.39 5.42 5.39 5,500 0 0.1
02/02/2012
5.39
 12,900 5.39 5.51 5.39 12,000 0 0.2
01/02/2012
5.39
 500 5.48 5.84 5.39 0 0 0
31/01/2012
5.48
 7,300 5.18 5.54 5.42 2,900 0 0.1
30/01/2012
5.18
 0 5.18 5.18 5.18 0 0 0
20/01/2012
5.18
 300 5.27 5.27 5.18 0 0 0
19/01/2012
5.27
 100 4.94 5.27 5.27 0 0 0
18/01/2012
4.94
 0 4.94 4.94 4.94 0 0 0
17/01/2012
4.94
 0 4.94 4.94 4.94 0 0 0
16/01/2012
4.94
 0 4.94 4.94 4.94 0 0 0
13/01/2012
4.94
 2,100 4.94 4.97 4.94 1,900 0 0.0
12/01/2012
4.94
 0 4.94 4.94 4.94 0 0 0
11/01/2012
4.94
 2,000 4.97 4.97 4.94 1,500 1,200 0.0
10/01/2012
4.97
 0 4.94 4.97 4.97 0 0 0
09/01/2012
4.94
 300 5.12 5.12 4.94 0 0 0
06/01/2012
5.12
 7,900 5.09 5.21 5.09 6,300 0 0.1
05/01/2012
5.09
 100 5.09 5.09 5.09 0 100 -0.0
04/01/2012
5.09
 2,300 5.06 5.09 5.09 2,300 0 0.0
03/01/2012
5.06
 0 5.06 5.06 5.06 0 0 0
30/12/2011
5.06
 100 4.82 5.06 5.06 0 0 0
29/12/2011
4.82
 300 4.73 4.82 4.82 0 0 0
28/12/2011
4.73
 0 4.70 4.73 4.73 0 0 0
27/12/2011
4.70
 500 4.91 4.91 4.70 300 0 0.0
26/12/2011
4.91
 2,500 4.91 4.91 4.91 2,500 500 0.0
23/12/2011
4.91
 1,700 4.91 4.94 4.91 0 1,100 -0.0
22/12/2011
4.91
 1,000 4.79 4.91 4.91 0 0 0
21/12/2011
4.79
 1,500 4.79 4.79 4.73 100 0 0.0
20/12/2011
4.79
 0 4.79 4.79 4.79 0 0 0
19/12/2011
4.79
 300 4.79 4.79 4.79 0 0 0
16/12/2011
4.79
 0 4.79 4.79 4.79 0 0 0
15/12/2011
4.79
 100 4.91 4.91 4.79 0 0 0
14/12/2011
4.91
 300 4.91 4.91 4.82 0 0 0
13/12/2011
4.91
 200 5.06 5.06 4.91 0 0 0
12/12/2011
5.06
 2,800 5.06 5.06 5.06 2,800 0 0.0
09/12/2011
5.06
 200 5.00 5.18 5.06 0 0 0
08/12/2011
5.00
 1,100 4.82 5.00 4.85 0 0 0
07/12/2011
4.82
 0 4.82 4.82 4.82 0 0 0
06/12/2011
4.82
 3,000 5.06 5.06 4.82 2,400 0 0.0
05/12/2011
5.06
 500 4.82 5.15 5.06 0 0 0
02/12/2011
4.82
 100 4.73 4.82 4.82 0 0 0
01/12/2011
4.73
 3,100 5.09 5.09 4.73 3,100 0 0.0
30/11/2011
5.09
 200 4.79 5.09 4.50 0 0 0
29/11/2011
4.79
 100 5.00 5.00 4.79 0 0 0
28/11/2011
5.00
 0 5.00 5.00 5.00 0 0 0
25/11/2011
5.00
 2,300 5.36 5.36 5.00 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |