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
(2024-08-20) 		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)
07/07/2021
49.92
 0 49.92 49.92 49.92 0 0 0
06/07/2021
49.92
 20 49.92 49.92 49.92 0 0 0
05/07/2021
49.92
 200 49.84 51.54 49.92 0 0 0
02/07/2021
49.84
 200 49.92 51.54 49.84 0 0 0
01/07/2021
49.92
 210 49.92 51.46 49.92 0 0 0
30/06/2021
49.92
 308 49.77 51.54 49.62 0 0 0
29/06/2021
49.77
 2,500 49.33 51.54 49.77 0 0 0
28/06/2021
49.33
 3,310 49.55 51.91 49.33 0 2,000 -0.1
25/06/2021
49.55
 9,200 49.40 51.54 49.55 0 8,700 -0.6
24/06/2021
49.40
 360 48.66 49.40 49.11 0 0 0
23/06/2021
48.66
 8,100 48.74 51.54 48.66 0 8,000 -0.6
22/06/2021
48.74
 2,500 49.55 51.54 48.74 0 0 0
21/06/2021
49.55
 8,300 49.47 51.54 49.55 0 8,000 -0.6
18/06/2021
49.47
 616 49.62 49.62 49.47 0 500 -0.0
17/06/2021
49.62
 14,400 49.47 51.54 49.62 0 14,300 -1.0
16/06/2021
49.47
 8,300 51.54 51.54 49.25 0 8,000 -0.6
15/06/2021
51.54
 11 51.54 51.54 51.54 0 0 0
14/06/2021
51.54
 713 48.00 52.35 51.46 0 0 0
11/06/2021
48.00
 0 48.00 48.00 48.00 0 0 0
10/06/2021
48.00
 100 50.36 50.36 48.00 0 100 -0.0
09/06/2021
50.36
 2,710 53.09 53.09 50.21 800 1,000 -0.0
08/06/2021
53.09
 100 53.09 53.09 53.09 100 0 0.0
07/06/2021
53.09
 5,705 50.58 53.09 50.21 0 0 0
04/06/2021
50.58
 8,520 50.36 52.05 50.58 0 8,000 -0.6
03/06/2021
50.36
 8,300 50.06 51.54 50.36 0 8,000 -0.6
02/06/2021
50.06
 8,900 50.06 51.54 50.06 0 8,000 -0.6
01/06/2021
50.06
 20,300 49.77 51.61 49.84 0 8,000 -0.6
31/05/2021
49.77
 11,737 49.92 51.98 49.55 0 8,000 -0.6
28/05/2021
49.92
 17,209 49.40 51.69 49.55 0 8,000 -0.6
27/05/2021
49.40
 9,803 49.25 51.61 49.40 0 0 0
26/05/2021
49.25
 1,000 48.81 51.61 49.11 0 600 -0.0
25/05/2021
48.81
 1,200 48.29 51.61 48.81 0 0 0
24/05/2021
48.29
 1,000 48.74 51.61 48.29 0 0 0
21/05/2021
48.74
 504 48.81 51.61 48.74 0 4 -0.0
20/05/2021
48.81
 0 48.81 48.81 48.81 0 0 0
19/05/2021
48.81
 500 48.29 50.87 48.00 100 400 -0.0
18/05/2021
48.29
 100 50.87 50.87 48.29 0 0 0
17/05/2021
50.87
 435 49.92 50.87 50.58 100 0 0.0
14/05/2021
49.92
 2,104 48.44 51.46 49.92 0 0 0
13/05/2021
48.44
 0 48.44 48.44 48.44 0 0 0
12/05/2021
48.44
 2,136 47.26 50.87 47.26 0 0 0
11/05/2021
47.26
 1,396 47.04 51.17 47.04 0 0 0
10/05/2021
47.04
 0 47.04 47.04 47.04 0 0 0
07/05/2021
47.04
 3,988 51.61 51.61 47.04 0 100 -0.0
06/05/2021
51.61
 4,500 48.88 51.61 48.29 0 3,700 -0.3
05/05/2021
48.88
 980 48.66 51.61 48.00 0 100 -0.0
04/05/2021
48.66
 3,714 49.33 51.61 48.66 3,500 0 0.2
29/04/2021
49.33
 5,700 49.18 51.61 49.25 0 0 0
28/04/2021
49.18
 2,400 49.03 51.61 49.18 0 0 0
27/04/2021
49.03
 17,203 47.93 51.61 48.07 0 300 -0.0
26/04/2021
47.93
 1,890 48.00 48.00 47.93 1,200 0 0.1
23/04/2021
48.00
 9,200 50.14 51.61 47.93 0 0 0
22/04/2021
50.14
 14,990 50.14 51.61 46.45 2,000 0 0.1
20/04/2021
50.14
 7,300 49.77 54.56 49.77 0 0 0
19/04/2021
49.77
 2,110 51.61 51.61 49.40 400 0 0.0
16/04/2021
51.61
 2,000 49.92 51.61 48.29 0 0 0
15/04/2021
49.92
 3,390 49.92 51.61 45.57 90 100 0.0
14/04/2021
49.92
 2,400 49.84 52.35 49.92 0 0 0
13/04/2021
49.84
 1,100 49.99 51.61 49.84 0 0 0
12/04/2021
49.99
 3,953 49.99 53.09 49.92 1,200 0 0.1
09/04/2021
49.99
 1,300 50.43 51.61 49.99 0 0 0
08/04/2021
50.43
 900 50.28 51.61 50.36 100 0 0.0
07/04/2021
50.28
 1,200 49.99 51.61 50.14 100 0 0.0
06/04/2021
49.99
 537 49.84 51.54 49.99 0 0 0
05/04/2021
49.84
 3,548 50.06 51.91 46.52 100 100 0.0
02/04/2021
50.06
 500 50.95 51.61 49.92 0 0 0
01/04/2021
50.95
 2,372 49.84 51.61 50.14 0 0 0
31/03/2021
49.84
 1,710 50.14 55.15 49.84 0 0 0
30/03/2021
50.14
 200 50.14 50.14 50.14 0 0 0
29/03/2021
50.14
 290 51.24 51.24 46.45 0 100 -0.0
26/03/2021
51.24
 3,916 49.03 51.24 49.40 0 0 0
25/03/2021
49.03
 300 51.61 51.61 49.03 0 0 0
24/03/2021
51.61
 8,025 49.84 51.61 51.61 0 0 0
23/03/2021
49.84
 746 49.55 51.61 49.84 100 0 0.0
22/03/2021
49.55
 2,037 49.62 50.14 49.55 1,500 72 0.1
19/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
19/03/2021
49.62
 1,305 49.62 49.62 49.62 0 1,300 -0.1
18/03/2021
49.62
 1,381 45.36 49.77 49.48 0 0 0
17/03/2021
45.36
 100 50.13 50.13 45.36 0 100 -0.0
16/03/2021
50.13
 2,290 49.98 51.28 50.13 0 600 -0.0
15/03/2021
49.98
 700 49.12 50.20 49.91 0 0 0
12/03/2021
49.12
 1,553 47.67 49.12 48.75 400 0 0.0
11/03/2021
47.67
 300 47.45 51.64 47.60 0 0 0
10/03/2021
47.45
 9 47.45 47.45 47.45 0 0 0
09/03/2021
47.45
 7,100 47.31 50.56 47.38 0 4,700 -0.3
08/03/2021
47.31
 5,130 46.59 51.21 42.25 0 100 -0.0
05/03/2021
46.59
 2,200 46.37 47.60 46.59 1,500 0 0.1
04/03/2021
46.37
 122 45.36 46.37 46.37 0 0 0
03/03/2021
45.36
 115 44.85 45.36 45.36 0 0 0
02/03/2021
44.85
 231 43.55 44.85 44.28 0 0 0
01/03/2021
43.55
 700 47.02 47.02 42.62 0 100 -0.0
26/02/2021
47.02
 701 47.17 47.31 47.02 0 0 0
25/02/2021
47.17
 514 46.95 47.60 47.17 0 0 0
24/02/2021
46.95
 307 46.44 46.95 46.88 300 0 0.0
23/02/2021
46.44
 1,700 45.94 46.44 46.23 100 100 -0
22/02/2021
45.94
 10 45.94 45.94 45.94 0 0 0
19/02/2021
45.94
 3,900 45.87 45.94 45.87 2,100 0 0.1
18/02/2021
45.87
 3,100 45.58 46.95 45.87 1,900 1,000 0.1
17/02/2021
45.58
 1,700 45.50 46.23 45.58 1,000 0 0.1
09/02/2021
45.50
 848 44.49 45.50 45.43 800 200 0.0
08/02/2021
44.49
 403 44.49 44.49 44.49 400 400 0

Chính sách bảo mật | Điều khoản sử dụng |