Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2019	36.47	732	36.18	36.47	35.65	100	0	0.0
26/03/2019	36.18	2,900	35.54	37.81	35.54	900	0	0.1
25/03/2019	35.54	20,802	35.83	36.18	35.54	1,300	3,800	-0.2
22/03/2019	35.83	1,297	35.59	35.83	35.30	159	31	0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019	35.59	960	35.36	36.12	35.01	450	0	0.0
20/03/2019	35.36	5,090	34.79	35.87	34.22	1,640	15	0.1
19/03/2019	34.79	431	35.08	35.08	34.79	200	0	0.0
18/03/2019	35.08	636	34.22	35.25	34.22	600	0	0.0
15/03/2019	34.22	7,143	34.22	35.36	33.59	700	6,300	-0.3
14/03/2019	34.22	600	34.22	35.02	34.22	600	500	0.0
13/03/2019	34.22	610	34.22	35.08	33.88	600	400	0.0
12/03/2019	34.22	500	34.62	34.62	34.22	500	0	0.0
11/03/2019	34.62	200	32.57	34.79	34.62	100	0	0.0
08/03/2019	32.57	203	34.05	34.05	32.57	0	200	-0.0
07/03/2019	34.05	200	33.76	34.05	33.94	100	0	0.0
06/03/2019	33.76	101	33.31	33.76	33.76	100	0	0.0
05/03/2019	33.31	300	32.62	35.76	32.62	200	0	0.0
04/03/2019	32.62	1,200	34.11	34.11	32.51	300	1,000	-0.0
01/03/2019	34.11	1,208	34.11	34.11	34.11	1,208	0	0.1
28/02/2019	34.11	1,200	33.37	34.16	33.65	1,200	0	0.1
27/02/2019	33.37	0	33.37	33.37	33.37	0	0	0
26/02/2019	33.37	100	33.65	33.65	33.37	0	0	0
25/02/2019	33.65	5,700	33.59	33.65	32.51	1,900	100	0.1
22/02/2019	33.59	0	33.59	33.59	33.59	0	0	0
21/02/2019	33.59	0	33.59	33.59	33.59	0	0	0
20/02/2019	33.59	0	33.59	33.59	33.59	0	0	0
19/02/2019	33.59	200	33.59	33.59	32.51	100	0	0.0
18/02/2019	33.59	0	33.59	33.59	33.59	0	0	0
15/02/2019	33.59	1,000	33.59	33.59	32.45	500	900	-0.0
14/02/2019	33.59	0	33.59	33.59	33.59	0	0	0
13/02/2019	33.59	0	33.59	33.59	33.59	0	0	0
12/02/2019	33.59	100	32.45	33.59	33.59	100	0	0.0
11/02/2019	32.45	21,000	32.45	32.45	32.45	1,500	18,000	-0.9
01/02/2019	32.45	4,500	32.45	32.45	32.45	1,500	2,900	-0.1
31/01/2019	32.45	0	32.45	32.45	32.45	0	0	0
30/01/2019	32.45	8,200	32.40	32.45	32.40	1,600	7,000	-0.3
29/01/2019	32.40	4,100	32.40	32.40	32.40	1,800	3,100	-0.1
28/01/2019	32.40	3,500	31.88	32.40	31.60	0	3,000	-0.2
25/01/2019	31.88	0	31.88	31.88	31.88	0	0	0
24/01/2019	31.88	134	31.43	31.88	31.88	100	0	0.0
23/01/2019	31.43	0	31.43	31.43	31.43	0	0	0
22/01/2019	31.43	1,000	31.71	31.71	31.43	0	0	0
21/01/2019	31.71	0	31.71	31.71	31.71	0	0	0
18/01/2019	31.71	200	31.71	31.71	31.71	200	0	0.0
17/01/2019	31.71	1,210	31.94	31.94	31.71	0	0	0
16/01/2019	31.94	0	31.94	31.94	31.94	0	0	0
15/01/2019	31.94	100	32.17	32.17	31.94	0	0	0
14/01/2019	32.17	700	32.11	32.17	31.48	100	0	0.0
11/01/2019	32.11	110	31.83	32.11	32.11	100	0	0.0
10/01/2019	31.83	1,764	31.94	31.94	31.83	1,700	1,500	0.0
09/01/2019	31.94	7,520	31.83	31.94	31.83	800	7,500	-0.4
08/01/2019	31.83	973	32.05	32.05	31.83	500	0	0.0
07/01/2019	32.05	1,720	32.11	32.45	31.43	400	0	0.0
04/01/2019	32.11	1,000	31.94	32.11	31.94	900	0	0.1
03/01/2019	31.94	1,800	32.34	32.34	31.43	600	100	0.0
02/01/2019	32.34	0	32.34	32.34	32.34	0	0	0
28/12/2018	32.34	300	32.51	32.51	31.94	100	0	0.0
27/12/2018	32.51	323	32.40	32.51	32.51	300	0	0.0
26/12/2018	32.40	720	32.22	32.40	31.54	500	200	0.0
25/12/2018	32.22	1,250	32.85	32.85	32.22	800	0	0.0
24/12/2018	32.85	800	32.40	33.25	32.28	200	0	0.0
21/12/2018	32.40	1,300	32.40	33.19	32.40	1,300	1,200	0.0
20/12/2018	32.40	3,073	32.40	33.31	32.40	1,800	1,200	0.0
19/12/2018	32.40	6,790	32.74	33.19	32.40	2,000	1,900	0.0
18/12/2018	32.74	1,300	32.74	32.74	32.68	1,200	0	0.1
17/12/2018	32.74	1,710	33.25	33.25	32.74	700	0	0.0
14/12/2018	33.25	1,100	33.19	33.31	32.62	600	0	0.0
13/12/2018	33.19	3,393	33.48	33.48	32.51	1,800	0	0.1
12/12/2018	33.48	1,200	33.14	34.11	31.71	200	300	-0.0
11/12/2018	33.14	1,400	33.19	33.82	33.14	900	600	0.0
10/12/2018	33.19	2,020	33.37	33.37	33.19	1,600	0	0.1
07/12/2018	33.37	1,293	34.11	34.11	33.37	300	0	0.0
06/12/2018	34.11	1,737	34.16	34.16	34.11	1,600	0	0.1
05/12/2018	34.16	1,900	34.79	34.79	33.54	400	0	0.0
04/12/2018	34.79	68	34.79	34.79	34.79	0	0	0
03/12/2018	34.79	1,068	35.13	35.13	33.65	300	0	0.0
30/11/2018	35.13	5,450	34.73	35.36	33.02	4,600	1,600	0.0
29/11/2018	34.73	4,700	33.02	35.36	32.97	4,600	1,600	0.2
28/11/2018	33.02	1,860	33.19	33.25	33.02	1,800	1,500	0.0
27/11/2018	33.19	2,400	33.48	33.48	32.62	1,400	0	0.1
26/11/2018	33.48	1,900	33.31	33.48	33.31	1,900	1,300	0.0
23/11/2018	33.31	1,200	34.11	34.11	32.51	100	0	0.0
22/11/2018	34.11	200	34.05	34.73	34.11	200	0	0.0
21/11/2018	34.05	2,400	34.91	34.91	32.51	800	2,000	-0.1
20/11/2018	34.91	200	35.02	35.02	31.54	100	100	0.0
19/11/2018	35.02	194	34.22	35.02	35.02	100	0	0.0
16/11/2018	34.22	700	34.22	34.22	33.71	600	400	0.0
15/11/2018	34.22	800	34.22	34.22	33.76	600	600	0.0
14/11/2018	34.22	800	34.16	34.73	33.76	600	300	0.0
13/11/2018	34.16	600	34.22	35.30	33.76	200	100	0.0
12/11/2018	34.22	1,900	34.22	35.30	33.48	1,400	1,100	0.0
09/11/2018	34.22	1,300	34.22	34.22	33.65	1,200	1,000	0.0
08/11/2018	34.22	2,784	34.73	34.73	33.65	2,000	800	0.1
07/11/2018	34.73	1,700	35.19	35.82	34.22	1,200	1,000	0.0
06/11/2018	35.19	0	35.19	35.19	35.19	0	0	0
05/11/2018	35.19	0	35.19	35.19	35.19	0	0	0
02/11/2018	35.19	400	35.25	35.25	34.22	400	0	0.0
01/11/2018	35.25	2,800	34.73	35.59	34.22	2,700	0	0.2
31/10/2018	34.73	1,510	35.82	35.82	34.22	1,210	1,000	0.0
30/10/2018	35.82	2,500	36.16	36.16	33.54	1,800	1,100	0.0

Page:
<<
18
19
20
>>

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