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)
19/09/2022
48.23
 1,900 47.45 51.26 48.23 0 0 0
16/09/2022
47.45
 158 47.45 47.45 47.45 0 0 0
15/09/2022
47.45
 92 47.45 47.45 47.45 0 0 0
14/09/2022
47.45
 200 48.93 51.96 47.45 0 0 0
13/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
12/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
09/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
08/09/2022
48.93
 100 48.77 48.93 48.93 0 100 -0.0
07/09/2022
48.77
 700 48.93 48.93 48.77 600 0 0.0
06/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
05/09/2022
48.93
 0 48.93 48.93 48.93 0 0 0
31/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
31/08/2022
48.93
 300 48.62 48.93 48.93 300 300 0
30/08/2022
48.62
 100 50.45 50.45 48.62 0 0 0
29/08/2022
50.45
 100 47.78 50.45 50.45 0 0 0
26/08/2022
47.78
 27 47.78 47.78 47.78 0 0 0
25/08/2022
47.78
 0 47.78 47.78 47.78 0 0 0
24/08/2022
47.78
 100 47.55 47.78 47.78 0 0 0
23/08/2022
47.55
 6 47.55 47.55 47.55 0 0 0
22/08/2022
47.55
 27 47.55 47.55 47.55 0 0 0
19/08/2022
47.55
 0 47.55 47.55 47.55 0 0 0
18/08/2022
47.55
 500 47.40 48.85 47.55 0 0 0
17/08/2022
47.40
 2,700 47.40 48.93 47.40 0 0 0
16/08/2022
47.40
 2,306 47.40 47.40 47.40 0 0 0
15/08/2022
47.40
 0 47.40 47.40 47.40 0 0 0
12/08/2022
47.40
 100 45.87 47.40 47.40 0 0 0
11/08/2022
45.87
 0 45.87 45.87 45.87 0 0 0
10/08/2022
45.87
 0 45.87 45.87 45.87 0 0 0
09/08/2022
45.87
 0 45.87 45.87 45.87 0 0 0
08/08/2022
45.87
 500 48.16 48.24 45.87 0 0 0
05/08/2022
48.16
 200 49.77 49.77 48.16 0 0 0
04/08/2022
49.77
 2,815 49.77 50.45 49.77 0 0 0
03/08/2022
49.77
 2,000 49.69 49.77 49.77 0 0 0
02/08/2022
49.69
 1,426 49.69 49.69 49.69 0 0 0
01/08/2022
49.69
 7,799 49.00 50.45 49.00 0 0 0
29/07/2022
49.00
 0 49.00 49.00 49.00 0 0 0
28/07/2022
49.00
 1,400 48.93 53.51 49.00 900 0 0.1
27/07/2022
48.93
 5,807 48.47 49.31 48.62 0 0 0
26/07/2022
48.47
 0 48.47 48.47 48.47 0 0 0
25/07/2022
48.47
 0 48.47 48.47 48.47 0 0 0
22/07/2022
48.47
 3,100 48.47 48.47 48.47 0 0 0
21/07/2022
48.47
 2,007 48.39 48.47 48.39 0 0 0
20/07/2022
48.39
 301 48.16 50.45 48.39 0 0 0
19/07/2022
48.16
 1,105 46.25 48.16 47.24 100 0 0.0
18/07/2022
46.25
 3,000 45.56 48.31 46.25 0 0 0
15/07/2022
45.56
 0 45.56 45.56 45.56 0 0 0
14/07/2022
45.56
 33 45.56 45.56 45.56 0 0 0
13/07/2022
45.56
 3,800 48.93 48.93 45.56 0 0 0
12/07/2022
48.93
 2,400 46.63 48.93 45.87 0 0 0
11/07/2022
46.63
 400 46.10 46.63 46.63 400 0 0.0
08/07/2022
46.10
 0 46.10 46.10 46.10 0 0 0
07/07/2022
46.10
 0 46.10 46.10 46.10 0 0 0
06/07/2022
46.10
 0 46.10 46.10 46.10 0 256,300 -17.0
05/07/2022
46.10
 2,200 48.16 48.16 46.10 0 0 0
04/07/2022
48.16
 800 48.24 48.24 48.16 0 0 0
01/07/2022
48.24
 100 52.75 52.75 48.24 0 0 0
30/06/2022
52.75
 400 48.16 52.75 52.75 0 0 0
29/06/2022
48.16
 2,008 48.16 48.16 48.16 0 0 0
28/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
27/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
24/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
23/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
22/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
21/06/2022
48.16
 0 48.16 48.16 48.16 0 0 0
20/06/2022
48.16
 2,326 50.07 50.07 48.16 0 0 0
17/06/2022
50.07
 1,900 50.07 50.07 50.07 0 1,300 -0.1
16/06/2022
50.07
 106 50.15 50.15 50.07 0 0 0
15/06/2022
50.15
 2,846 50.15 50.15 50.07 0 0 0
14/06/2022
50.15
 0 50.15 50.15 50.15 0 0 0
13/06/2022
50.15
 1,100 50.15 50.15 50.15 0 100 -0.0
10/06/2022
50.15
 0 50.15 50.15 50.15 0 0 0
09/06/2022
50.15
 1,306 50.07 50.84 50.07 0 0 0
08/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
07/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
06/06/2022
50.07
 504 50.07 50.07 50.07 0 0 0
03/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
02/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
01/06/2022
50.07
 0 50.07 50.07 50.07 0 0 0
31/05/2022
50.07
 0 50.07 50.07 50.07 0 0 0
30/05/2022
50.07
 100 49.69 50.07 50.07 0 0 0
27/05/2022
49.69
 808 49.69 49.69 49.69 0 800 -0.1
26/05/2022
49.69
 3 49.69 49.69 49.69 0 0 0
25/05/2022
49.69
 0 49.69 49.69 49.69 0 0 0
24/05/2022
49.69
 1,536 50.00 50.45 49.69 0 0 0
23/05/2022
50.00
 0 50.00 50.00 50.00 0 0 0
20/05/2022
50.00
 1 50.00 50.00 50.00 0 0 0
19/05/2022
50.00
 300 49.92 50.00 50.00 0 0 0
18/05/2022
49.92
 0 49.92 49.92 49.92 0 0 0
17/05/2022
49.92
 0 49.92 49.92 49.92 0 0 0
16/05/2022
49.92
 0 49.92 49.92 49.92 0 0 0
13/05/2022
49.92
 1,900 49.69 49.92 49.92 0 0 0
12/05/2022
49.69
 3,600 49.69 51.98 49.69 0 0 0
11/05/2022
49.69
 100 49.84 49.84 49.69 0 0 0
10/05/2022
49.84
 2 49.84 49.84 49.84 0 0 0
09/05/2022
49.84
 780 50.22 50.22 49.84 0 0 0
06/05/2022
50.22
 30 50.22 50.22 50.22 0 0 0
05/05/2022
50.22
 110 50.07 50.22 50.22 0 0 0
04/05/2022
50.07
 800 50.07 51.22 50.07 0 0 0
29/04/2022
50.07
 2,014 50.45 50.45 50.07 0 0 0
28/04/2022
50.45
 0 50.45 50.45 50.45 0 0 0
27/04/2022
50.45
 2 50.45 50.45 50.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |