Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2021	40.00	26,300	40.38	40.38	40.00	0	20,300	-1.3
11/10/2021	40.38	12,400	40.51	41.54	40.38	0	0	0
08/10/2021	40.51	500	40.51	40.51	40.51	0	0	0
07/10/2021	40.51	100	40.51	40.51	40.51	0	0	0
06/10/2021	40.51	0	40.51	40.51	40.51	0	0	0
05/10/2021	40.51	300	41.02	41.02	40.51	0	0	0
04/10/2021	41.02	600	41.22	41.22	40.26	0	0	0
01/10/2021	41.22	1,300	38.46	41.22	39.55	7,744	7,744	0
30/09/2021	38.46	400	40.70	40.70	38.46	0	0	0
29/09/2021	40.70	1,400	40.70	40.77	40.70	0	1,000	-0.1
28/09/2021	40.70	0	40.70	40.70	40.70	0	0	0
27/09/2021	40.70	200	40.70	40.70	40.70	0	0	0
24/09/2021	40.70	1,600	40.32	40.70	40.32	0	0	0
23/09/2021	40.32	600	39.94	40.32	40.32	0	0	0
22/09/2021	39.94	1,700	39.87	39.94	39.94	0	0	0
21/09/2021	39.87	406	39.68	39.87	39.68	0	0	0
20/09/2021	39.68	2,400	40.26	40.32	39.68	0	0	0
17/09/2021	40.26	4,400	41.54	41.54	40.26	0	400	-0.0
16/09/2021	41.54	500	41.34	41.54	41.54	0	0	0
15/09/2021	41.34	200	43.20	43.20	41.34	0	0	0
14/09/2021	43.20	4,100	40.96	43.20	42.88	0	0	0
13/09/2021	40.96	200	40.32	40.96	40.96	0	0	0
10/09/2021	40.32	3,900	42.37	43.20	40.32	0	1,000	-0.1
09/09/2021	42.37	200	42.56	42.56	42.37	0	0	0
08/09/2021	42.56	3,000	43.20	43.20	42.56	0	0	0
07/09/2021	43.20	1,900	43.20	44.16	42.94	0	0	0
06/09/2021	43.20	1,275	43.20	44.16	43.20	0	0	0
01/09/2021	43.20	1,678	42.88	47.17	42.94	100	0	0.0
31/08/2021	42.88	8,225	43.01	47.10	42.88	300	0	0.0
30/08/2021	43.01	9,415	42.24	46.46	42.24	100	0	0.0
27/08/2021	42.24	2,700	42.24	44.80	42.18	100	0	0.0
26/08/2021	42.24	2,300	42.30	44.80	42.24	100	0	0.0
25/08/2021	42.30	0	42.30	42.30	42.30	0	0	0
24/08/2021	42.30	400	42.24	42.88	42.30	100	0	0.0
23/08/2021	42.24	0	42.24	42.24	42.24	0	0	0
20/08/2021	42.24	300	42.18	42.37	42.24	0	0	0
19/08/2021	42.18	3,800	42.24	43.52	42.11	0	0	0
18/08/2021	42.24	700	42.24	42.37	42.24	0	0	0
17/08/2021	42.24	2,400	43.14	43.14	42.18	0	1,700	-0.1
16/08/2021	43.14	7,400	43.52	43.52	43.07	0	1,100	-0.1
13/08/2021	43.52	4,800	43.52	43.52	43.26	0	3,700	-0.3
12/08/2021	43.52	4,600	43.52	43.52	43.39	0	1,800	-0.1
11/08/2021	43.52	1,500	43.52	43.58	43.52	0	0	0
10/08/2021	43.52	1,600	43.65	47.55	43.52	0	0	0
09/08/2021	43.65	900	43.58	43.65	41.92	0	0	0
06/08/2021	43.58	9,800	42.75	44.80	42.69	0	100	-0.0
05/08/2021	42.75	14,500	42.18	44.10	42.11	0	100	-0.0
04/08/2021	42.18	16,200	42.43	42.43	42.18	0	0	0
03/08/2021	42.43	21,400	42.50	42.69	42.43	0	7,600	-0.5
02/08/2021	42.50	10,900	42.56	42.56	42.24	0	1,100	-0.1
30/07/2021	42.56	1,100	41.92	42.56	41.92	0	0	0
29/07/2021	41.92	10,300	41.92	42.56	41.86	0	0	0
28/07/2021	41.92	11,000	41.98	42.24	41.92	0	0	0
27/07/2021	41.98	11,000	42.05	42.05	41.98	0	0	0
26/07/2021	42.05	14,010	42.11	43.39	41.86	0	1,700	-0.1
23/07/2021	42.11	12,900	42.37	42.37	41.98	0	0	0
22/07/2021	42.37	400	42.24	43.84	41.28	0	0	0
21/07/2021	42.24	4,800	42.69	45.44	38.98	0	2,700	-0.2
20/07/2021	42.69	1,100	42.56	44.48	42.30	0	0	0
19/07/2021	42.56	100	43.26	43.26	42.56	0	0	0
16/07/2021	43.26	901	42.75	44.74	42.94	0	0	0
15/07/2021	42.75	477	42.62	42.88	42.75	0	0	0
14/07/2021	42.62	100	42.94	42.94	42.62	0	0	0
13/07/2021	42.94	3,900	42.75	44.48	42.88	0	0	0
12/07/2021	42.75	300	43.26	43.26	41.73	0	0	0
09/07/2021	43.26	120	43.46	43.46	43.26	0	0	0
08/07/2021	43.46	60,500	43.33	45.44	43.20	0	1,000	-0.1
07/07/2021	43.33	0	43.33	43.33	43.33	0	0	0
06/07/2021	43.33	20	43.33	43.33	43.33	0	0	0
05/07/2021	43.33	200	43.26	44.74	43.33	0	0	0
02/07/2021	43.26	200	43.33	44.74	43.26	0	0	0
01/07/2021	43.33	210	43.33	44.67	43.33	0	0	0
30/06/2021	43.33	308	43.20	44.74	43.07	0	0	0
29/06/2021	43.20	2,500	42.82	44.74	43.20	0	0	0
28/06/2021	42.82	3,310	43.01	45.06	42.82	0	2,000	-0.1
25/06/2021	43.01	9,200	42.88	44.74	43.01	0	8,700	-0.6
24/06/2021	42.88	360	42.24	42.88	42.62	0	0	0
23/06/2021	42.24	8,100	42.30	44.74	42.24	0	8,000	-0.6
22/06/2021	42.30	2,500	43.01	44.74	42.30	0	0	0
21/06/2021	43.01	8,300	42.94	44.74	43.01	0	8,000	-0.6
18/06/2021	42.94	616	43.07	43.07	42.94	0	500	-0.0
17/06/2021	43.07	14,400	42.94	44.74	43.07	0	14,300	-1.0
16/06/2021	42.94	8,300	44.74	44.74	42.75	0	8,000	-0.6
15/06/2021	44.74	11	44.74	44.74	44.74	0	0	0
14/06/2021	44.74	713	41.66	45.44	44.67	0	0	0
11/06/2021	41.66	0	41.66	41.66	41.66	0	0	0
10/06/2021	41.66	100	43.71	43.71	41.66	0	100	-0.0
09/06/2021	43.71	2,710	46.08	46.08	43.58	800	1,000	-0.0
08/06/2021	46.08	100	46.08	46.08	46.08	100	0	0.0
07/06/2021	46.08	5,705	43.90	46.08	43.58	0	0	0
04/06/2021	43.90	8,520	43.71	45.18	43.90	0	8,000	-0.6
03/06/2021	43.71	8,300	43.46	44.74	43.71	0	8,000	-0.6
02/06/2021	43.46	8,900	43.46	44.74	43.46	0	8,000	-0.6
01/06/2021	43.46	20,300	43.20	44.80	43.26	0	8,000	-0.6
31/05/2021	43.20	11,737	43.33	45.12	43.01	0	8,000	-0.6
28/05/2021	43.33	17,209	42.88	44.86	43.01	0	8,000	-0.6
27/05/2021	42.88	9,803	42.75	44.80	42.88	0	0	0
26/05/2021	42.75	1,000	42.37	44.80	42.62	0	600	-0.0
25/05/2021	42.37	1,200	41.92	44.80	42.37	0	0	0
24/05/2021	41.92	1,000	42.30	44.80	41.92	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 (2026-02-11)	2	1.43%	6,900	-700	-0.1	136.60 155 142
2 tháng (2026-01-12)	-20.20	-12.45%	35,600	-8,100	-1.2	131.80 162.20 142
3 tháng (2025-12-15)	-35	-19.77%	46,000	-8,800	-1.3	131.80 177 142
6 tháng (2025-09-15)	39.59	38.65%	292,300	-56,900	-8.9	102.11 185.93 142
12 tháng (2025-03-18)	30.12	26.92%	506,200	-59,777	-9.3	96.16 185.93 142
24 tháng (2024-03-25)	74.93	111.72%	979,017	-25,278	-6.4	64.62 185.93 142
36 tháng (2023-03-29)	88.36	164.74%	1,626,558	-57,778	-8.8	43.38 185.93 142
60 tháng (2021-04-08)	98.22	224.37%	2,798,197	-749,590	-56.4	38.46 185.93 142

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH