Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/03/2022	42.41	0	42.41	42.41	42.41	0	0	0
01/03/2022	42.41	4	42.41	42.41	42.41	0	0	0
28/02/2022	42.41	0	42.41	42.41	42.41	0	0	0
25/02/2022	42.41	102	42.98	42.98	42.41	0	0	0
24/02/2022	42.98	0	42.98	42.98	42.98	0	0	0
23/02/2022	42.98	2	42.98	42.98	42.98	0	0	0
22/02/2022	42.98	6	42.98	42.98	42.98	0	0	0
21/02/2022	42.98	1,116	43.24	43.88	42.98	0	500	-0.0
18/02/2022	43.24	0	43.24	43.24	43.24	0	0	0
17/02/2022	43.24	1,206	42.86	43.24	43.18	100	0	0.0
16/02/2022	42.86	400	42.53	42.86	42.86	0	0	0
15/02/2022	42.53	4,400	42.21	44.85	42.47	1,000	0	0.1
14/02/2022	42.21	1,219	42.41	44.91	42.21	0	0	0
11/02/2022	42.41	1,503	42.34	44.20	42.34	0	0	0
10/02/2022	42.34	0	42.34	42.34	42.34	0	0	0
09/02/2022	42.34	200	42.28	42.41	42.34	0	0	0
08/02/2022	42.28	1,015	42.41	42.41	42.28	0	1,000	-0.1
07/02/2022	42.41	0	42.41	42.41	42.41	0	0	0
28/01/2022	42.41	0	42.41	42.41	42.41	0	0	0
27/01/2022	42.41	0	42.41	42.41	42.41	0	0	0
26/01/2022	42.41	0	42.41	42.41	42.41	0	0	0
25/01/2022	42.41	100	42.41	42.41	42.41	0	0	0
24/01/2022	42.41	0	42.41	42.41	42.41	0	0	0
21/01/2022	42.41	4,700	42.60	44.91	42.41	0	3,900	-0.3
20/01/2022	42.60	9,500	42.92	44.91	42.08	0	3,000	-0.2
19/01/2022	42.92	5,200	42.47	44.91	42.41	0	3,000	-0.2
18/01/2022	42.47	2,700	42.41	44.91	42.47	0	0	0
17/01/2022	42.41	2,800	42.08	44.91	42.08	0	200	-0.0
14/01/2022	42.08	200	43.05	43.05	42.08	0	0	0
13/01/2022	43.05	100	42.34	43.05	43.05	100	0	0.0
12/01/2022	42.34	2,623	42.08	44.91	42.08	0	200	-0.0
11/01/2022	42.08	600	42.08	42.08	42.08	0	0	0
10/01/2022	42.08	3	42.08	42.08	42.08	0	0	0
07/01/2022	42.08	868	42.08	42.08	42.08	0	0	0
06/01/2022	42.08	100	42.08	42.08	42.08	0	0	0
05/01/2022	42.08	0	42.08	42.08	42.08	0	0	0
04/01/2022	42.08	0	42.08	42.08	42.08	0	0	0
31/12/2021	42.08	0	42.08	42.08	42.08	0	0	0
30/12/2021	42.08	0	42.08	42.08	42.08	0	0	0
29/12/2021	42.08	2,906	42.28	42.28	42.08	0	100	-0.0
28/12/2021	42.28	0	42.28	42.28	42.28	0	0	0
27/12/2021	42.28	416	43.05	43.05	42.28	0	0	0
24/12/2021	43.05	6,000	42.15	43.05	43.05	0	0	0
23/12/2021	42.15	9,600	42.41	43.24	42.15	0	0	0
22/12/2021	42.41	200	42.08	42.47	42.41	0	0	0
21/12/2021	42.08	1,000	42.41	42.92	42.08	0	0	0
20/12/2021	42.41	1,030	42.21	42.41	42.41	0	0	0
17/12/2021	42.21	0	42.21	42.21	42.21	0	0	0
16/12/2021	42.21	1,500	42.15	42.21	42.15	500	0	0.0
15/12/2021	42.15	1,200	42.08	42.41	42.15	1,000	50	0.1
14/12/2021	42.08	1,800	42.15	42.15	42.08	0	0	0
13/12/2021	42.15	0	42.15	42.15	42.15	0	0	0
10/12/2021	42.15	1,000	42.41	42.41	42.15	1,000	0	0.1
09/12/2021	42.41	221	42.41	42.41	42.41	0	0	0
08/12/2021	42.41	900	42.41	42.41	42.41	0	0	0
07/12/2021	42.41	0	42.41	42.41	42.41	0	0	0
06/12/2021	42.41	1,000	42.41	42.41	42.41	0	0	0
03/12/2021	42.41	1,201	43.18	43.18	42.15	0	0	0
02/12/2021	43.18	800	43.18	43.31	43.18	0	0	0
01/12/2021	43.18	1,200	43.18	43.18	42.21	0	0	0
30/11/2021	43.18	500	42.08	43.18	43.05	0	0	0
29/11/2021	42.08	400	42.08	42.08	42.08	0	0	0
26/11/2021	42.08	0	42.08	42.08	42.08	0	0	0
25/11/2021	42.08	4	42.08	42.08	42.08	0	0	0
24/11/2021	42.08	100	42.08	42.08	42.08	0	100	-0.0
23/11/2021	42.08	1,100	41.76	42.08	42.08	0	0	0
22/11/2021	41.76	500	43.18	43.18	41.76	0	0	0
19/11/2021	43.18	0	43.18	43.18	43.18	0	0	0
18/11/2021	43.18	2,401	42.98	43.18	42.92	300	0	0.0
17/11/2021	42.98	2,600	43.05	43.37	42.98	0	2,100	-0.1
16/11/2021	43.05	14,600	42.28	44.20	42.28	2,500	0	0.2
15/11/2021	42.28	100	41.96	42.28	42.28	0	0	0
12/11/2021	41.96	0	41.96	41.96	41.96	0	0	0
11/11/2021	41.96	951	41.83	42.15	41.96	200	700	-0.0
10/11/2021	41.83	0	41.83	41.83	41.83	0	0	0
09/11/2021	41.83	0	41.83	41.83	41.83	0	0	0
08/11/2021	41.83	346	41.76	41.83	41.76	0	0	0
05/11/2021	41.76	205	44.08	44.08	41.76	100	0	0.0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2021	44.08	1,641	43.37	44.08	44.01	600	0	0.0
03/11/2021	43.37	1,100	43.37	43.37	40.71	900	0	0.1
02/11/2021	43.37	4,169	41.47	43.37	39.95	2,500	2,644	-0.0
01/11/2021	41.47	1,750	39.82	41.53	41.03	0	0	0
29/10/2021	39.82	3,200	40.01	40.08	38.30	0	3,000	-0.2
28/10/2021	40.01	3,800	40.08	40.52	40.01	0	2,500	-0.2
27/10/2021	40.08	4,700	39.95	41.09	39.89	0	3,000	-0.2
26/10/2021	39.95	700	40.84	41.15	39.95	100	0	0.0
25/10/2021	40.84	1,800	40.84	40.84	40.84	100	0	0.0
22/10/2021	40.84	200	40.52	40.84	40.27	0	0	0
21/10/2021	40.52	0	40.52	40.52	40.52	0	0	0
20/10/2021	40.52	300	39.95	40.52	39.89	0	0	0
19/10/2021	39.95	5,300	39.76	40.96	39.82	0	0	0
18/10/2021	39.76	5,300	41.09	41.09	39.57	0	0	0
15/10/2021	41.09	6,300	39.89	41.09	39.57	0	200	-0.0
14/10/2021	39.89	200	39.76	39.89	39.89	0	0	0
13/10/2021	39.76	16,100	39.57	41.09	39.76	0	16,000	-1.0
12/10/2021	39.57	26,300	39.95	39.95	39.57	0	20,300	-1.3
11/10/2021	39.95	12,400	40.08	41.09	39.95	0	0	0
08/10/2021	40.08	500	40.08	40.08	40.08	0	0	0
07/10/2021	40.08	100	40.08	40.08	40.08	0	0	0
06/10/2021	40.08	0	40.08	40.08	40.08	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-10	-7.69%	10,200	-200	0	120 130 126.90
2 tháng (2026-06-01)	-17.80	-12.92%	16,900	-1,600	0	120 137.80 126.90
3 tháng (2026-05-04)	-8.80	-6.83%	28,800	-3,600	0	120 140 126.90
6 tháng (2026-01-30)	-23.54	-16.40%	65,800	-13,700	-1.3	120 153.33 126.90
12 tháng (2025-08-04)	17.47	17.04%	405,900	-66,400	-9.4	98.73 183.94 126.90
24 tháng (2024-08-08)	47.40	65.28%	902,868	-58,761	-8.9	72.13 183.94 126.90
36 tháng (2023-08-14)	69.59	138.07%	1,531,991	-60,078	-8.8	47 183.94 126.90
60 tháng (2021-08-24)	78.15	186.74%	2,359,464	-639,376	-48.6	38.05 183.94 126.90

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH