CTCP Dược phẩm Dược liệu Pharmedic (pmc)

89
5
(5.95%)
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
(2024-08-20) 		2.97 3.45% 7,000 -86 -0.0
84
92.46
89
2 tháng
(2024-07-22) 		-6.43 -6.74% 21,500 -3,386 -0.3
83.07
96.91
89
3 tháng
(2024-06-21) 		1.98 2.27% 35,000 614 0.1
79.21
96.91
89
6 tháng
(2024-03-25) 		11.73 15.18% 129,300 26,697 2.3
74.44
96.91
89
12 tháng
(2023-09-25) 		25.56 40.29% 591,900 -3 0.2
59.75
96.91
89
24 tháng
(2022-09-30) 		31.53 54.85% 1,111,136 -227,807 -16.4
46.68
96.91
89
36 tháng
(2021-10-05) 		42.33 90.69% 1,406,974 -579,101 -39.6
45.56
96.91
89
60 tháng
(2019-10-16) 		45.56 104.90% 2,978,279 -1,087,352 -70.8
26.59
96.91
89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
52.89
 0 52.89 52.89 52.89 0 0 0
13/02/2023
52.89
 405 52.19 53.20 52.43 0 0 0
10/02/2023
52.19
 1 52.19 52.19 52.19 0 0 0
09/02/2023
52.19
 10 52.19 52.19 52.19 0 0 0
08/02/2023
52.19
 0 52.19 52.19 52.19 0 0 0
07/02/2023
52.19
 1,401 52.04 54.37 52.19 0 0 0
06/02/2023
52.04
 1,100 51.73 56.31 52.04 0 0 0
03/02/2023
51.73
 5,820 51.65 51.73 51.73 0 0 0
02/02/2023
51.65
 21 51.65 51.65 51.65 0 0 0
01/02/2023
51.65
 3,500 52.97 55.92 51.26 0 0 0
31/01/2023
52.97
 0 52.97 52.97 52.97 0 0 0
30/01/2023
52.97
 2 52.97 52.97 52.97 0 0 0
27/01/2023
52.97
 2 52.97 52.97 52.97 0 0 0
19/01/2023
52.97
 100 55.14 55.14 52.97 0 0 0
18/01/2023
55.14
 0 55.14 55.14 55.14 0 0 0
17/01/2023
55.14
 0 55.14 55.14 55.14 0 0 0
16/01/2023
55.14
 0 55.14 55.14 55.14 0 0 0
13/01/2023
55.14
 100 52.81 55.14 55.14 0 0 0
12/01/2023
52.81
 100 57.09 57.09 52.81 0 0 0
11/01/2023
57.09
 300 52.11 57.09 57.09 0 0 0
10/01/2023
52.11
 8,225 51.26 54.29 52.11 0 0 0
09/01/2023
51.26
 0 51.26 51.26 51.26 0 0 0
06/01/2023
51.26
 700 54.99 54.99 51.26 0 0 0
05/01/2023
54.99
 216 60.58 60.58 54.99 0 0 0
04/01/2023
60.58
 500 62.91 62.91 60.58 0 100 -0.0
03/01/2023
62.91
 700 66.02 66.02 62.91 300 0 0.0
30/12/2022
66.02
 4,821 63.61 66.02 57.32 0 0 0
29/12/2022
63.61
 804 58.25 63.61 63.61 0 0 0
28/12/2022
58.25
 200 57.40 58.25 58.25 0 0 0
27/12/2022
57.40
 300 56.70 57.40 57.40 0 0 0
26/12/2022
56.70
 300 55.14 56.70 56.70 0 0 0
23/12/2022
55.14
 2,302 54.68 55.14 54.37 0 1,000 -0.1
22/12/2022
54.68
 600 51.88 54.68 54.68 0 500 -0.0
21/12/2022
51.88
 384 54.68 54.68 51.88 0 0 0
20/12/2022
54.68
 200 51.88 54.68 51.88 0 0 0
19/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
16/12/2022
51.88
 2 51.88 51.88 51.88 0 0 0
15/12/2022
51.88
 12 51.88 51.88 51.88 0 0 0
14/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
13/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
12/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
09/12/2022
51.88
 0 51.88 51.88 51.88 0 0 0
08/12/2022
51.88
 1,100 51.73 52.81 51.88 0 0 0
07/12/2022
51.73
 0 51.73 51.73 51.73 0 0 0
06/12/2022
51.73
 208 51.73 51.73 51.73 0 0 0
05/12/2022
51.73
 200 51.73 51.80 51.73 0 0 0
02/12/2022
51.73
 8 51.73 51.73 51.73 0 0 0
01/12/2022
51.73
 0 51.73 51.73 51.73 0 0 0
30/11/2022
51.73
 0 51.73 51.73 51.73 0 0 0
29/11/2022
51.73
 1,601 51.26 52.81 51.73 0 1,500 -0.1
28/11/2022
51.26
 1,100 51.26 52.81 51.26 0 0 0
25/11/2022
51.26
 1,922 51.26 51.26 51.26 0 0 0
24/11/2022
51.26
 1,100 51.26 52.81 51.26 0 0 0
23/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
22/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
21/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
18/11/2022
51.26
 0 51.26 51.26 51.26 0 0 0
17/11/2022
51.26
 2,001 51.26 51.26 51.26 0 0 0
16/11/2022
51.26
 6,501 51.26 54.37 51.26 0 0 0
15/11/2022
51.26
 200 50.48 51.26 51.26 0 0 0
14/11/2022
50.48
 101 53.20 53.20 50.48 0 0 0
11/11/2022
53.20
 0 53.20 53.20 53.20 0 0 0
10/11/2022
53.20
 15 53.20 53.20 53.20 0 0 0
09/11/2022
53.20
 3,100 48.77 53.20 50.48 0 900 -0.1
08/11/2022
48.77
 1,220 48.77 52.81 48.77 0 0 0
07/11/2022
48.77
 0 48.77 48.77 48.77 0 0 0
04/11/2022
48.77
 10 48.77 48.77 48.77 0 0 0
03/11/2022
48.77
 5 48.77 48.77 48.77 0 0 0
02/11/2022
48.77
 10 48.77 48.77 48.77 0 0 0
01/11/2022
48.77
 148 48.77 48.77 48.77 0 0 0
31/10/2022
48.77
 12 48.77 48.77 48.77 0 0 0
28/10/2022
48.77
 16 48.77 48.77 48.77 0 0 0
27/10/2022
48.77
 300 48.70 48.77 48.77 0 0 0
26/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
25/10/2022
48.70
 9,300 48.70 52.81 48.70 0 0 0
24/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
21/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
20/10/2022
48.70
 0 48.70 48.70 48.70 0 0 0
19/10/2022
48.70
 1,700 48.46 52.81 48.62 0 0 0
18/10/2022
48.46
 0 48.46 48.46 48.46 0 0 0
17/10/2022
48.46
 2 48.46 48.46 48.46 0 0 0
14/10/2022
48.46
 1,245 48.31 52.81 48.46 0 0 0
13/10/2022
48.31
 69 48.31 48.31 48.31 0 0 0
12/10/2022
48.31
 2,000 48.31 48.31 48.31 0 0 0
11/10/2022
48.31
 3,410 49.71 49.71 48.15 0 0 0
10/10/2022
49.71
 800 50.79 50.79 45.82 700 0 0.0
07/10/2022
50.79
 532 46.68 50.79 48.31 0 400 -0.0
06/10/2022
46.68
 33 46.68 46.68 46.68 0 0 0
05/10/2022
46.68
 203 51.73 51.73 46.68 0 0 0
04/10/2022
51.73
 28 51.73 51.73 51.73 0 0 0
03/10/2022
51.73
 150 57.47 57.47 51.73 0 0 0
30/09/2022
57.47
 1,300 57.09 57.47 57.09 0 0 0
29/09/2022
57.09
 401 51.96 57.09 57.09 0 0 0
28/09/2022
51.96
 0 51.96 51.96 51.96 0 0 0
27/09/2022
51.96
 0 51.96 51.96 51.96 0 0 0
26/09/2022
51.96
 3,300 48.31 51.96 48.23 0 0 0
23/09/2022
48.31
 7 48.31 48.31 48.31 0 0 0
22/09/2022
48.31
 0 48.31 48.31 48.31 0 0 0
21/09/2022
48.31
 0 48.31 48.31 48.31 0 0 0
20/09/2022
48.31
 100 48.23 48.31 48.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |