Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/10/2021	40.08	300	40.58	40.58	40.08	0	0	0
04/10/2021	40.58	600	40.77	40.77	39.82	0	0	0
01/10/2021	40.77	1,300	38.05	40.77	39.13	7,744	7,744	0
30/09/2021	38.05	400	40.27	40.27	38.05	0	0	0
29/09/2021	40.27	1,400	40.27	40.33	40.27	0	1,000	-0.1
28/09/2021	40.27	0	40.27	40.27	40.27	0	0	0
27/09/2021	40.27	200	40.27	40.27	40.27	0	0	0
24/09/2021	40.27	1,600	39.89	40.27	39.89	0	0	0
23/09/2021	39.89	600	39.51	39.89	39.89	0	0	0
22/09/2021	39.51	1,700	39.44	39.51	39.51	0	0	0
21/09/2021	39.44	406	39.25	39.44	39.25	0	0	0
20/09/2021	39.25	2,400	39.82	39.89	39.25	0	0	0
17/09/2021	39.82	4,400	41.09	41.09	39.82	0	400	-0.0
16/09/2021	41.09	500	40.90	41.09	41.09	0	0	0
15/09/2021	40.90	200	42.74	42.74	40.90	0	0	0
14/09/2021	42.74	4,100	40.52	42.74	42.42	0	0	0
13/09/2021	40.52	200	39.89	40.52	40.52	0	0	0
10/09/2021	39.89	3,900	41.91	42.74	39.89	0	1,000	-0.1
09/09/2021	41.91	200	42.10	42.10	41.91	0	0	0
08/09/2021	42.10	3,000	42.74	42.74	42.10	0	0	0
07/09/2021	42.74	1,900	42.74	43.69	42.48	0	0	0
06/09/2021	42.74	1,275	42.74	43.69	42.74	0	0	0
01/09/2021	42.74	1,678	42.42	46.66	42.48	100	0	0.0
31/08/2021	42.42	8,225	42.55	46.60	42.42	300	0	0.0
30/08/2021	42.55	9,415	41.79	45.97	41.79	100	0	0.0
27/08/2021	41.79	2,700	41.79	44.32	41.72	100	0	0.0
26/08/2021	41.79	2,300	41.85	44.32	41.79	100	0	0.0
25/08/2021	41.85	0	41.85	41.85	41.85	0	0	0
24/08/2021	41.85	400	41.79	42.42	41.85	100	0	0.0
23/08/2021	41.79	0	41.79	41.79	41.79	0	0	0
20/08/2021	41.79	300	41.72	41.91	41.79	0	0	0
19/08/2021	41.72	3,800	41.79	43.05	41.66	0	0	0
18/08/2021	41.79	700	41.79	41.91	41.79	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 (2026-05-13)	-9.50	-6.81%	12,800	-2,300	0	127 139.80 127
2 tháng (2026-04-13)	-8.10	-5.87%	27,300	-4,000	0	126.50 140 127
3 tháng (2026-03-16)	1.40	1.09%	33,700	-5,800	-0.3	124.65 143.15 127
6 tháng (2025-12-15)	-45.10	-25.76%	79,700	-14,600	-1.5	124.65 175.10 127
12 tháng (2025-06-17)	23.86	22.48%	434,100	-66,800	-9.6	95.12 183.94 127
24 tháng (2024-06-24)	55.27	73.97%	916,973	-57,161	-8.8	68.02 183.94 127
36 tháng (2023-06-28)	82.93	176.20%	1,570,580	-63,078	-9.1	42.91 183.94 127
60 tháng (2021-07-08)	87.01	202.40%	2,579,872	-661,076	-50.1	38.05 183.94 127

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH