Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2019	36.57	3,103	37.04	37.04	36.57	1,100	0	0.1
10/04/2019	37.04	3,140	36.57	38.81	36.28	500	0	0.0
09/04/2019	36.57	343	35.98	37.16	36.04	200	0	0.0
08/04/2019	35.98	4,900	37.10	37.16	35.98	300	0	0.0
05/04/2019	37.10	9,800	34.21	37.40	35.39	1,000	3,500	-0.1
04/04/2019	34.21	11,000	36.45	36.45	34.21	2,900	600	0.1
03/04/2019	36.45	5,100	36.51	38.64	36.45	2,300	300	0.1
02/04/2019	36.51	1,957	36.51	38.75	36.51	1,300	0	0.1
01/04/2019	36.51	2,810	37.10	38.87	36.51	2,200	0	0.1
29/03/2019	37.10	4,200	36.45	37.10	36.45	1,200	0	0.1
28/03/2019	36.45	2,100	36.87	38.28	36.39	500	0	0.0
27/03/2019	36.87	732	36.57	36.87	36.04	100	0	0.0
26/03/2019	36.57	2,900	35.92	38.22	35.92	900	0	0.1
25/03/2019	35.92	20,802	36.22	36.57	35.92	1,300	3,800	-0.2
22/03/2019	36.22	1,297	35.98	36.22	35.69	159	31	0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019	35.98	960	35.75	36.51	35.39	450	0	0.0
20/03/2019	35.75	5,090	35.17	36.26	34.59	1,640	15	0.1
19/03/2019	35.17	431	35.46	35.46	35.17	200	0	0.0
18/03/2019	35.46	636	34.59	35.63	34.59	600	0	0.0
15/03/2019	34.59	7,143	34.59	35.75	33.96	700	6,300	-0.3
14/03/2019	34.59	600	34.59	35.40	34.59	600	500	0.0
13/03/2019	34.59	610	34.59	35.46	34.25	600	400	0.0
12/03/2019	34.59	500	35.00	35.00	34.59	500	0	0.0
11/03/2019	35.00	200	32.92	35.17	35.00	100	0	0.0
08/03/2019	32.92	203	34.42	34.42	32.92	0	200	-0.0
07/03/2019	34.42	200	34.13	34.42	34.30	100	0	0.0
06/03/2019	34.13	101	33.67	34.13	34.13	100	0	0.0
05/03/2019	33.67	300	32.98	36.15	32.98	200	0	0.0
04/03/2019	32.98	1,200	34.48	34.48	32.86	300	1,000	-0.0
01/03/2019	34.48	1,208	34.48	34.48	34.48	1,208	0	0.1
28/02/2019	34.48	1,200	33.73	34.53	34.02	1,200	0	0.1
27/02/2019	33.73	0	33.73	33.73	33.73	0	0	0
26/02/2019	33.73	100	34.02	34.02	33.73	0	0	0
25/02/2019	34.02	5,700	33.96	34.02	32.86	1,900	100	0.1
22/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
21/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
20/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
19/02/2019	33.96	200	33.96	33.96	32.86	100	0	0.0
18/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
15/02/2019	33.96	1,000	33.96	33.96	32.81	500	900	-0.0
14/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
13/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
12/02/2019	33.96	100	32.81	33.96	33.96	100	0	0.0
11/02/2019	32.81	21,000	32.81	32.81	32.81	1,500	18,000	-0.9
01/02/2019	32.81	4,500	32.81	32.81	32.81	1,500	2,900	-0.1
31/01/2019	32.81	0	32.81	32.81	32.81	0	0	0
30/01/2019	32.81	8,200	32.75	32.81	32.75	1,600	7,000	-0.3
29/01/2019	32.75	4,100	32.75	32.75	32.75	1,800	3,100	-0.1
28/01/2019	32.75	3,500	32.23	32.75	31.94	0	3,000	-0.2
25/01/2019	32.23	0	32.23	32.23	32.23	0	0	0
24/01/2019	32.23	134	31.77	32.23	32.23	100	0	0.0
23/01/2019	31.77	0	31.77	31.77	31.77	0	0	0
22/01/2019	31.77	1,000	32.06	32.06	31.77	0	0	0
21/01/2019	32.06	0	32.06	32.06	32.06	0	0	0
18/01/2019	32.06	200	32.06	32.06	32.06	200	0	0.0
17/01/2019	32.06	1,210	32.29	32.29	32.06	0	0	0
16/01/2019	32.29	0	32.29	32.29	32.29	0	0	0
15/01/2019	32.29	100	32.52	32.52	32.29	0	0	0
14/01/2019	32.52	700	32.46	32.52	31.83	100	0	0.0
11/01/2019	32.46	110	32.17	32.46	32.46	100	0	0.0
10/01/2019	32.17	1,764	32.29	32.29	32.17	1,700	1,500	0.0
09/01/2019	32.29	7,520	32.17	32.29	32.17	800	7,500	-0.4
08/01/2019	32.17	973	32.40	32.40	32.17	500	0	0.0
07/01/2019	32.40	1,720	32.46	32.81	31.77	400	0	0.0
04/01/2019	32.46	1,000	32.29	32.46	32.29	900	0	0.1
03/01/2019	32.29	1,800	32.69	32.69	31.77	600	100	0.0
02/01/2019	32.69	0	32.69	32.69	32.69	0	0	0
28/12/2018	32.69	300	32.86	32.86	32.29	100	0	0.0
27/12/2018	32.86	323	32.75	32.86	32.86	300	0	0.0
26/12/2018	32.75	720	32.57	32.75	31.88	500	200	0.0
25/12/2018	32.57	1,250	33.21	33.21	32.57	800	0	0.0
24/12/2018	33.21	800	32.75	33.61	32.63	200	0	0.0
21/12/2018	32.75	1,300	32.75	33.55	32.75	1,300	1,200	0.0
20/12/2018	32.75	3,073	32.75	33.67	32.75	1,800	1,200	0.0
19/12/2018	32.75	6,790	33.09	33.55	32.75	2,000	1,900	0.0
18/12/2018	33.09	1,300	33.09	33.09	33.04	1,200	0	0.1
17/12/2018	33.09	1,710	33.61	33.61	33.09	700	0	0.0
14/12/2018	33.61	1,100	33.55	33.67	32.98	600	0	0.0
13/12/2018	33.55	3,393	33.84	33.84	32.86	1,800	0	0.1
12/12/2018	33.84	1,200	33.50	34.48	32.06	200	300	-0.0
11/12/2018	33.50	1,400	33.55	34.19	33.50	900	600	0.0
10/12/2018	33.55	2,020	33.73	33.73	33.55	1,600	0	0.1
07/12/2018	33.73	1,293	34.48	34.48	33.73	300	0	0.0
06/12/2018	34.48	1,737	34.53	34.53	34.48	1,600	0	0.1
05/12/2018	34.53	1,900	35.17	35.17	33.90	400	0	0.0
04/12/2018	35.17	68	35.17	35.17	35.17	0	0	0
03/12/2018	35.17	1,068	35.51	35.51	34.02	300	0	0.0
30/11/2018	35.51	5,450	35.11	35.75	33.38	4,600	1,600	0.0
29/11/2018	35.11	4,700	33.38	35.75	33.32	4,600	1,600	0.2
28/11/2018	33.38	1,860	33.55	33.61	33.38	1,800	1,500	0.0
27/11/2018	33.55	2,400	33.84	33.84	32.98	1,400	0	0.1
26/11/2018	33.84	1,900	33.67	33.84	33.67	1,900	1,300	0.0
23/11/2018	33.67	1,200	34.48	34.48	32.86	100	0	0.0
22/11/2018	34.48	200	34.42	35.11	34.48	200	0	0.0
21/11/2018	34.42	2,400	35.28	35.28	32.86	800	2,000	-0.1
20/11/2018	35.28	200	35.40	35.40	31.88	100	100	0.0
19/11/2018	35.40	194	34.59	35.40	35.40	100	0	0.0
16/11/2018	34.59	700	34.59	34.59	34.07	600	400	0.0
15/11/2018	34.59	800	34.59	34.59	34.13	600	600	0.0
14/11/2018	34.59	800	34.53	35.11	34.13	600	300	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-25	-14.62%	23,400	-1,000	-0.1	146 171 150
2 tháng (2025-12-01)	-30.40	-17.23%	34,000	-3,700	-0.6	146 185 150
3 tháng (2025-10-30)	16.04	12.35%	141,100	-31,800	-5.7	129.96 185.93 150
6 tháng (2025-08-01)	44.28	43.53%	339,800	-52,400	-8.1	99.80 185.93 150
12 tháng (2025-02-03)	38.60	35.94%	578,486	-49,883	-7.9	96.16 185.93 150
24 tháng (2024-02-15)	80.89	124.25%	983,154	-17,778	-5.3	63.90 185.93 150
36 tháng (2023-02-13)	100.09	218.01%	1,867,854	-269,082	-23.7	43.38 185.93 150
60 tháng (2021-02-23)	105.69	262.16%	2,830,736	-745,462	-55.5	37.81 185.93 150

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH