Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	114.84	4,300	123.89	126.28	114.84	0	400	-0.1
14/10/2025	114.84	2,100	116.33	124.29	114.84	0	0	0
13/10/2025	114.44	500	119.32	124.29	114.44	0	100	-0.0
10/10/2025	114.34	4,300	118.32	121.60	114.34	0	0	0
09/10/2025	110.57	0	110.57	110.57	110.57	0	0	0
08/10/2025	110.57	2,000	110.37	119.22	110.37	0	900	-0.1
07/10/2025	108.38	0	108.38	108.38	108.38	0	0	0
06/10/2025	108.38	1,200	115.34	119.32	108.38	100	0	0.0
03/10/2025	115.34	200	114.34	115.34	114.34	0	0	0
02/10/2025	105.40	1,300	119.12	119.32	105.40	0	0	0
01/10/2025	112.06	900	111.96	119.32	111.96	0	100	-0.0
30/09/2025	111.36	16,400	119.22	119.32	111.36	0	11,500	-1.4
29/09/2025	111.36	10,000	114.34	119.32	109.37	0	0	0
26/09/2025	109.37	1,600	109.37	114.34	109.37	0	0	0
25/09/2025	109.37	2,700	111.36	114.34	109.37	0	100	-0.0
24/09/2025	111.36	5,400	109.37	111.36	109.37	100	400	-0.0
23/09/2025	102.41	3,200	120.31	120.31	102.41	0	0	0
22/09/2025	109.37	6,300	109.37	110.47	109.37	200	0	0.0
19/09/2025	109.37	21,300	104.40	109.37	104.40	0	4,000	-0.4
18/09/2025	104.40	100	104.40	104.40	104.40	0	0	0
17/09/2025	103.90	4,700	103.41	103.90	103.41	0	100	-0.0
16/09/2025	102.11	1,100	102.41	102.41	102.11	0	0	0
15/09/2025	102.41	5,300	102.41	102.41	100.42	1,000	0	0.1
12/09/2025	102.81	2,200	103.41	103.41	102.61	0	0	0
11/09/2025	103.41	1,000	103.01	103.41	102.91	100	0	0.0
10/09/2025	102.91	1,900	105.40	106.39	102.91	100	0	0.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68%
09/09/2025	104.40	1,500	109.37	109.37	99.73	100	100	-0.0
08/09/2025	106.52	6,300	107.00	107.48	106.52	0	0	0
05/09/2025	106.52	8,200	108.44	110.36	106.52	100	300	-0.0
04/09/2025	106.91	7,300	105.56	107.10	105.56	200	0	0.0
03/09/2025	103.83	6,100	101.72	103.93	101.72	0	400	-0.0
29/08/2025	101.72	1,600	102.97	102.97	101.72	0	100	-0.0
28/08/2025	102.97	1,100	103.26	103.26	102.68	0	100	0
27/08/2025	99.80	4,100	98.84	99.80	98.84	0	1,800	-0.2
26/08/2025	99.80	300	99.80	99.80	99.80	0	300	-0.0
25/08/2025	99.80	1,700	99.80	99.80	98.75	0	100	-0.0
22/08/2025	101.24	500	99.61	101.24	99.61	0	0	0
21/08/2025	101.53	200	101.53	101.53	101.53	0	200	-0.0
20/08/2025	101.63	300	99.42	101.63	99.42	0	0	0
19/08/2025	101.72	1,900	102.30	102.30	99.32	0	0	0
18/08/2025	102.30	400	100.38	102.30	100.38	0	0	0
15/08/2025	101.72	5,600	101.63	101.72	100.28	0	0	0
14/08/2025	100.00	4,500	100.00	101.72	99.90	0	0	0
13/08/2025	101.15	400	101.15	101.15	101.15	0	0	0
12/08/2025	102.68	4,300	103.07	103.55	101.15	0	0	0
11/08/2025	103.07	2,200	100.86	103.35	100.86	0	0	0
08/08/2025	103.35	500	100.76	103.64	100.76	0	0	0
07/08/2025	103.55	300	100.96	103.55	100.96	0	0	0
06/08/2025	103.55	600	103.55	103.55	100.48	0	0	0
05/08/2025	103.55	1,400	100.48	103.55	100.28	0	0	0
04/08/2025	103.64	100	103.64	103.64	103.64	0	0	0
01/08/2025	101.72	300	100.86	101.72	100.86	0	0	0
31/07/2025	102.68	500	102.11	102.68	102.11	0	0	0
30/07/2025	103.64	1,600	101.24	104.12	100.48	0	100	-0.0
29/07/2025	101.24	4,600	109.78	109.78	100.86	100	100	-0.0
28/07/2025	99.80	2,000	99.32	99.80	99.13	800	0	0.1
25/07/2025	99.32	400	99.80	99.80	99.32	0	0	0
24/07/2025	99.80	200	101.63	101.63	99.80	0	0	0
23/07/2025	99.80	1,400	99.04	99.80	99.04	0	0	0
22/07/2025	99.80	500	99.80	99.80	99.80	0	0	0
21/07/2025	99.80	2,100	100.76	100.76	99.32	100	0	0.0
18/07/2025	100.76	800	100.67	100.76	99.80	0	0	0
17/07/2025	100.76	2,500	100.76	100.76	99.80	100	900	-0.1
16/07/2025	101.34	1,500	101.34	101.34	100.76	0	0	0
15/07/2025	101.72	1,600	101.72	101.72	101.72	0	0	0
14/07/2025	103.16	400	98.84	100.76	98.84	0	0	0
11/07/2025	103.55	600	103.16	103.55	100.86	0	0	0
10/07/2025	104.41	300	105.27	105.27	100.96	0	0	0
09/07/2025	103.64	900	100.76	105.27	100.76	0	0	0
08/07/2025	105.56	0	105.56	105.56	105.56	0	0	0
07/07/2025	105.56	2,200	103.55	105.56	103.55	0	0	0
04/07/2025	101.24	300	101.24	101.24	101.24	0	200	-0.0
03/07/2025	100.76	4,900	100.76	100.76	100.76	0	0	0
02/07/2025	100.57	6,100	99.61	101.53	99.61	100	0	0.0
01/07/2025	98.94	500	105.08	105.08	97.98	100	100	-0.0
30/06/2025	96.16	2,500	106.33	106.43	106.33	500	0	0.1
27/06/2025	106.43	0	106.43	106.43	106.43	0	0	0
26/06/2025	106.43	0	106.43	106.43	106.43	0	0	0
25/06/2025	106.43	2,400	103.64	106.43	100.76	400	2,000	-0.2
24/06/2025	106.52	0	106.52	106.52	106.52	0	0	0
23/06/2025	106.52	0	106.52	106.52	106.52	0	0	0
20/06/2025	106.52	100	106.52	106.52	106.52	0	0	0
19/06/2025	106.52	0	106.52	106.52	106.52	0	0	0
18/06/2025	106.52	300	107.48	107.48	106.52	0	100	-0.0
17/06/2025	107.29	100	107.29	107.29	107.29	0	0	0
16/06/2025	105.56	7,000	104.60	107.96	103.64	200	0	0.0
13/06/2025	98.84	3,000	103.64	103.64	96.93	200	0	0.0
12/06/2025	103.64	1,300	104.60	104.60	103.64	500	0	0.1
11/06/2025	105.27	1,700	105.47	105.47	105.08	1,200	200	0.1
10/06/2025	105.47	2,400	105.56	105.56	104.60	700	0	0.1
09/06/2025	106.14	200	107.29	107.29	106.14	0	0	0
06/06/2025	107.48	300	107.48	107.48	107.48	0	0	0
05/06/2025	107.96	3,100	106.52	107.96	104.60	100	500	-0.0
04/06/2025	107.96	2,000	107.00	107.96	106.52	0	200	-0.0
03/06/2025	107.96	900	107.00	107.96	107.00	0	0	0
02/06/2025	107.48	800	107.48	107.48	107.48	0	0	0
30/05/2025	107.48	1,400	108.25	108.25	106.52	0	0	0
29/05/2025	107.48	1,200	107.96	107.96	106.52	0	0	0
28/05/2025	108.44	300	108.44	108.44	108.44	100	0	0.0
27/05/2025	108.44	1,200	108.44	108.44	106.52	0	0	0

Page:
1
2
3
>>

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