Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2021	41.79	2,400	42.67	42.67	41.72	0	1,700	-0.1
16/08/2021	42.67	7,400	43.05	43.05	42.61	0	1,100	-0.1
13/08/2021	43.05	4,800	43.05	43.05	42.80	0	3,700	-0.3
12/08/2021	43.05	4,600	43.05	43.05	42.93	0	1,800	-0.1
11/08/2021	43.05	1,500	43.05	43.12	43.05	0	0	0
10/08/2021	43.05	1,600	43.18	47.04	43.05	0	0	0
09/08/2021	43.18	900	43.12	43.18	41.47	0	0	0
06/08/2021	43.12	9,800	42.29	44.32	42.23	0	100	-0.0
05/08/2021	42.29	14,500	41.72	43.62	41.66	0	100	-0.0
04/08/2021	41.72	16,200	41.98	41.98	41.72	0	0	0
03/08/2021	41.98	21,400	42.04	42.23	41.98	0	7,600	-0.5
02/08/2021	42.04	10,900	42.10	42.10	41.79	0	1,100	-0.1
30/07/2021	42.10	1,100	41.47	42.10	41.47	0	0	0
29/07/2021	41.47	10,300	41.47	42.10	41.41	0	0	0
28/07/2021	41.47	11,000	41.53	41.79	41.47	0	0	0
27/07/2021	41.53	11,000	41.60	41.60	41.53	0	0	0
26/07/2021	41.60	14,010	41.66	42.93	41.41	0	1,700	-0.1
23/07/2021	41.66	12,900	41.91	41.91	41.53	0	0	0
22/07/2021	41.91	400	41.79	43.37	40.84	0	0	0
21/07/2021	41.79	4,800	42.23	44.95	38.56	0	2,700	-0.2
20/07/2021	42.23	1,100	42.10	44.00	41.85	0	0	0
19/07/2021	42.10	100	42.80	42.80	42.10	0	0	0
16/07/2021	42.80	901	42.29	44.26	42.48	0	0	0
15/07/2021	42.29	477	42.17	42.42	42.29	0	0	0
14/07/2021	42.17	100	42.48	42.48	42.17	0	0	0
13/07/2021	42.48	3,900	42.29	44.00	42.42	0	0	0
12/07/2021	42.29	300	42.80	42.80	41.28	0	0	0
09/07/2021	42.80	120	42.99	42.99	42.80	0	0	0
08/07/2021	42.99	60,500	42.86	44.95	42.74	0	1,000	-0.1
07/07/2021	42.86	0	42.86	42.86	42.86	0	0	0
06/07/2021	42.86	20	42.86	42.86	42.86	0	0	0
05/07/2021	42.86	200	42.80	44.26	42.86	0	0	0
02/07/2021	42.80	200	42.86	44.26	42.80	0	0	0
01/07/2021	42.86	210	42.86	44.19	42.86	0	0	0
30/06/2021	42.86	308	42.74	44.26	42.61	0	0	0
29/06/2021	42.74	2,500	42.36	44.26	42.74	0	0	0
28/06/2021	42.36	3,310	42.55	44.57	42.36	0	2,000	-0.1
25/06/2021	42.55	9,200	42.42	44.26	42.55	0	8,700	-0.6
24/06/2021	42.42	360	41.79	42.42	42.17	0	0	0
23/06/2021	41.79	8,100	41.85	44.26	41.79	0	8,000	-0.6
22/06/2021	41.85	2,500	42.55	44.26	41.85	0	0	0
21/06/2021	42.55	8,300	42.48	44.26	42.55	0	8,000	-0.6
18/06/2021	42.48	616	42.61	42.61	42.48	0	500	-0.0
17/06/2021	42.61	14,400	42.48	44.26	42.61	0	14,300	-1.0
16/06/2021	42.48	8,300	44.26	44.26	42.29	0	8,000	-0.6
15/06/2021	44.26	11	44.26	44.26	44.26	0	0	0
14/06/2021	44.26	713	41.22	44.95	44.19	0	0	0
11/06/2021	41.22	0	41.22	41.22	41.22	0	0	0
10/06/2021	41.22	100	43.24	43.24	41.22	0	100	-0.0
09/06/2021	43.24	2,710	45.59	45.59	43.12	800	1,000	-0.0
08/06/2021	45.59	100	45.59	45.59	45.59	100	0	0.0
07/06/2021	45.59	5,705	43.43	45.59	43.12	0	0	0
04/06/2021	43.43	8,520	43.24	44.70	43.43	0	8,000	-0.6
03/06/2021	43.24	8,300	42.99	44.26	43.24	0	8,000	-0.6
02/06/2021	42.99	8,900	42.99	44.26	42.99	0	8,000	-0.6
01/06/2021	42.99	20,300	42.74	44.32	42.80	0	8,000	-0.6
31/05/2021	42.74	11,737	42.86	44.64	42.55	0	8,000	-0.6
28/05/2021	42.86	17,209	42.42	44.38	42.55	0	8,000	-0.6
27/05/2021	42.42	9,803	42.29	44.32	42.42	0	0	0
26/05/2021	42.29	1,000	41.91	44.32	42.17	0	600	-0.0
25/05/2021	41.91	1,200	41.47	44.32	41.91	0	0	0
24/05/2021	41.47	1,000	41.85	44.32	41.47	0	0	0
21/05/2021	41.85	504	41.91	44.32	41.85	0	4	-0.0
20/05/2021	41.91	0	41.91	41.91	41.91	0	0	0
19/05/2021	41.91	500	41.47	43.69	41.22	100	400	-0.0
18/05/2021	41.47	100	43.69	43.69	41.47	0	0	0
17/05/2021	43.69	435	42.86	43.69	43.43	100	0	0.0

Page:
<<
12
13
14
>>

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