Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/11/2018	34.53	600	34.59	35.69	34.13	200	100	0.0
12/11/2018	34.59	1,900	34.59	35.69	33.84	1,400	1,100	0.0
09/11/2018	34.59	1,300	34.59	34.59	34.02	1,200	1,000	0.0
08/11/2018	34.59	2,784	35.11	35.11	34.02	2,000	800	0.1
07/11/2018	35.11	1,700	35.57	36.21	34.59	1,200	1,000	0.0
06/11/2018	35.57	0	35.57	35.57	35.57	0	0	0
05/11/2018	35.57	0	35.57	35.57	35.57	0	0	0
02/11/2018	35.57	400	35.63	35.63	34.59	400	0	0.0
01/11/2018	35.63	2,800	35.11	35.98	34.59	2,700	0	0.2
31/10/2018	35.11	1,510	36.21	36.21	34.59	1,210	1,000	0.0
30/10/2018	36.21	2,500	36.55	36.55	33.90	1,800	1,100	0.0
29/10/2018	36.55	1,400	36.15	36.55	33.90	600	0	0.0
26/10/2018	36.15	0	36.15	36.15	36.15	0	0	0
25/10/2018	36.15	200	36.26	36.26	33.90	100	0	0.0
24/10/2018	36.26	2,200	36.26	36.26	33.84	1,700	400	0.1
23/10/2018	36.26	1,600	36.32	36.32	33.90	1,100	100	0.1
22/10/2018	36.32	900	35.17	36.32	35.69	300	0	0.0
19/10/2018	35.17	1,300	35.17	36.32	35.17	1,200	100	0.1
18/10/2018	35.17	707	36.26	36.26	35.17	100	0	0.0
17/10/2018	36.26	100	35.75	36.26	36.26	100	0	0.0
16/10/2018	35.75	10	35.75	35.75	35.75	0	0	0
15/10/2018	35.75	0	35.75	35.75	35.75	0	0	0
12/10/2018	35.75	1,400	35.75	35.75	35.63	1,300	0	0.1
11/10/2018	35.75	3,400	36.90	37.13	33.27	1,800	1,500	0.0
10/10/2018	36.90	1,500	38.97	38.97	35.11	800	100	0.0
09/10/2018	38.97	300	36.03	38.97	38.97	0	200	-0.0
08/10/2018	36.03	500	36.03	37.36	36.03	500	0	0.0
05/10/2018	36.03	903	36.21	36.26	34.77	900	0	0.1
04/10/2018	36.21	203	36.26	36.26	34.59	200	100	0.0
03/10/2018	36.26	1,800	36.90	36.90	34.59	900	1,300	-0.0
02/10/2018	36.90	2,620	36.84	37.48	34.42	2,400	100	0.1
01/10/2018	36.84	1,300	36.90	37.99	36.84	1,300	1,100	0.0
28/09/2018	36.90	1,100	36.84	38.57	36.90	1,100	0	0.1
27/09/2018	36.84	1,000	38.63	38.63	34.82	400	100	0.0
26/09/2018	38.63	2,453	36.84	38.63	33.27	1,500	1,000	0.0
25/09/2018	36.84	1,200	34.02	36.84	34.02	1,200	0	0.1
24/09/2018	34.02	1,517	33.96	34.02	33.96	1,500	0	0.1
21/09/2018	33.96	1,300	33.73	33.96	32.81	800	0	0.0
20/09/2018	33.73	1,000	34.02	34.02	33.73	300	0	0.0
19/09/2018	34.02	0	34.02	34.02	34.02	0	0	0
18/09/2018	34.02	3,138	32.92	34.13	33.44	2,100	0	0.1
17/09/2018	32.92	10,400	34.02	34.02	32.92	10,000	0	0.6
14/09/2018	34.02	5,000	34.02	34.02	34.02	4,900	0	0.3
13/09/2018	34.02	200	33.15	34.42	34.02	100	0	0.0
12/09/2018	33.15	4,001	34.02	34.02	33.15	4,000	4,000	0
11/09/2018	34.02	450	34.13	34.13	33.09	100	100	0.0
10/09/2018	34.13	10	34.13	34.13	34.13	0	0	0
07/09/2018	34.13	0	34.13	34.13	34.13	0	0	0
06/09/2018	34.13	1,050	34.30	34.30	34.13	800	0	0.0
05/09/2018	34.30	3,220	34.13	34.36	34.02	2,700	1,000	0.1
04/09/2018	34.13	33	34.13	34.13	34.13	0	0	0
31/08/2018	34.13	187	34.19	34.19	34.13	100	0	0.0
30/08/2018	34.19	1,720	34.19	34.19	33.55	100	0	0.0
29/08/2018	34.19	700	34.30	34.30	33.50	100	0	0.0
28/08/2018	34.30	3,146	34.36	34.36	33.27	2,200	0	0.1
27/08/2018	34.36	197	34.42	34.42	34.36	100	0	0.0
24/08/2018	34.42	600	33.67	34.42	33.73	300	500	-0.0
23/08/2018	33.67	120	34.36	34.36	33.67	0	0	0
22/08/2018	34.36	4,366	33.50	34.42	33.55	400	0	0.0
21/08/2018	33.50	400	33.32	34.25	33.50	100	0	0.0
20/08/2018	33.32	130	34.48	34.48	33.32	0	0	0
17/08/2018	34.48	300	33.79	34.48	34.02	300	0	0.0
16/08/2018	33.79	102	33.21	33.79	33.79	100	0	0.0
15/08/2018	33.21	2,000	33.32	34.53	32.29	1,800	1,500	0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018	33.32	110	32.98	33.32	33.32	100	100	0
13/08/2018	32.98	9,600	32.92	33.88	32.92	300	0	0.0
10/08/2018	32.92	2,200	32.86	33.88	32.92	400	0	0.0
09/08/2018	32.86	2,400	32.98	33.88	32.86	2,200	2,000	0.0
08/08/2018	32.98	622	32.92	32.98	32.98	0	0	0
07/08/2018	32.92	1,100	33.03	33.15	32.86	400	400	-0.0
06/08/2018	33.03	3,018	33.15	33.15	32.58	2,100	0	0.1
03/08/2018	33.15	250	32.52	33.15	33.15	100	0	0.0
02/08/2018	32.52	0	32.52	32.52	32.52	0	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 (2026-02-11)	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