Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	153.33	400	141.46	153.33	129.10	0	200	-0.0
04/03/2026	141.96	1,000	157.29	157.29	141.96	0	100	-0.0
03/03/2026	146.31	100	146.31	146.31	146.31	0	0	0
02/03/2026	146.31	700	166.20	166.20	146.31	0	100	-0.0
27/02/2026	152.35	900	143.64	154.32	143.64	0	0	0
26/02/2026	143.64	500	150.37	150.37	143.64	0	100	-0.0
25/02/2026	140.77	600	139.68	148.39	139.58	0	100	-0.0
24/02/2026	139.29	700	150.27	151.36	139.29	0	100	-0.0
23/02/2026	137.61	1,100	134.64	148.69	134.64	0	0	0
13/02/2026	135.23	100	135.23	135.23	135.23	0	0	0
12/02/2026	135.13	100	135.13	135.13	135.13	0	0	0
11/02/2026	138.50	100	138.50	138.50	138.50	0	0	0
10/02/2026	142.95	100	142.95	142.95	142.95	0	300	-0.0
09/02/2026	142.95	2,700	130.38	143.34	130.38	0	5,000	-0.7
06/02/2026	130.38	5,600	143.44	144.43	130.38	0	0	0
05/02/2026	144.43	200	148.29	148.29	144.43	0	0	0
04/02/2026	144.43	1,900	144.43	144.43	143.64	0	100	-0.0
03/02/2026	143.64	600	148.39	148.39	143.64	0	400	-0.1
02/02/2026	143.64	600	143.54	143.64	143.54	0	400	-0.1
30/01/2026	143.54	100	143.54	143.54	143.54	0	100	-0.0
29/01/2026	144.83	500	148.39	148.39	144.83	0	0	0
28/01/2026	148.39	100	148.39	148.39	148.39	0	300	-0.0
27/01/2026	144.43	900	144.43	144.43	144.43	0	100	-0.0
26/01/2026	144.53	300	158.18	158.18	144.53	0	0	0
23/01/2026	146.51	100	146.51	146.51	146.51	0	300	-0.0
22/01/2026	149.67	1,200	153.53	155.31	149.67	0	0	0
21/01/2026	153.43	300	153.43	153.43	153.33	0	800	-0.1
20/01/2026	158.28	900	158.28	158.28	158.28	0	200	-0.0
19/01/2026	160.26	1,300	160.16	160.26	160.16	0	100	-0.0
16/01/2026	157.69	300	157.59	157.69	157.59	0	200	-0.0
15/01/2026	157.59	8,500	158.28	168.07	157.59	0	300	-0.0
14/01/2026	157.59	400	157.59	157.59	157.49	0	500	-0.1
13/01/2026	157.29	1,300	151.36	157.29	151.36	0	300	-0.1
12/01/2026	160.46	800	168.17	168.17	160.46	2,000	0	0.3
09/01/2026	160.06	2,200	168.17	168.17	159.76	0	0	0
08/01/2026	159.27	1,000	159.37	159.37	159.27	0	300	-0.1
07/01/2026	159.27	1,400	168.17	168.17	159.27	100	0	0.0
06/01/2026	168.17	1,000	168.17	183.51	151.36	0	0	0
05/01/2026	168.17	500	179.25	179.25	168.17	0	0	0
31/12/2025	163.43	400	168.17	168.17	163.43	0	0	0
30/12/2025	165.01	200	184.00	184.00	165.01	0	0	0
29/12/2025	169.16	400	169.16	169.16	169.16	0	0	0
26/12/2025	169.16	200	163.23	169.16	163.23	0	0	0
25/12/2025	173.12	0	173.12	173.12	173.12	0	0	0
24/12/2025	173.12	400	168.17	173.12	168.17	0	0	0
23/12/2025	168.17	0	168.17	168.17	168.17	0	0	0
22/12/2025	168.17	300	168.17	168.17	168.17	0	0	0
19/12/2025	168.17	0	168.17	168.17	168.17	0	0	0
18/12/2025	168.17	2,400	161.25	168.17	160.26	0	500	-0.1
17/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
16/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
15/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
12/12/2025	175.10	300	158.38	175.10	158.38	0	0	0
11/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
10/12/2025	175.10	300	160.36	175.10	160.36	0	0	0
09/12/2025	167.28	300	175.30	175.30	167.28	0	0	0
08/12/2025	175.30	100	175.30	175.30	175.30	0	0	0
05/12/2025	175.30	0	175.30	175.30	175.30	0	0	0
04/12/2025	175.30	100	175.30	175.30	175.30	0	0	0
03/12/2025	183.01	2,200	178.07	183.01	178.07	600	0	0.1
02/12/2025	174.50	2,200	174.11	174.50	174.11	400	2,200	-0.3
01/12/2025	174.50	1,800	177.08	177.08	174.50	0	1,000	-0.2
28/11/2025	174.50	4,600	180.54	186.97	174.50	0	0	0
27/11/2025	180.54	500	180.54	180.54	180.54	0	0	0
26/11/2025	180.54	1,200	168.17	180.54	168.17	300	0	0.1
25/11/2025	168.47	100	168.47	168.47	168.47	0	0	0
24/11/2025	178.07	800	168.17	178.07	168.17	0	0	0
21/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2025	173.12	3,600	173.22	173.22	173.12	0	3,600	-0.6
20/11/2025	172.63	8,800	183.94	183.94	171.25	0	4,600	-0.9
19/11/2025	183.94	9,200	177.05	183.94	177.05	0	8,100	-1.5
18/11/2025	183.94	5,700	183.94	184.13	183.94	100	4,000	-0.7
17/11/2025	167.41	100	167.41	167.41	167.41	0	0	0
14/11/2025	164.26	800	172.13	178.04	164.26	0	0	0
13/11/2025	162.79	100	162.79	162.79	162.79	0	0	0
12/11/2025	162.49	1,900	185.12	185.12	161.41	0	0	0
11/11/2025	168.30	700	153.05	168.30	153.05	0	0	0
10/11/2025	153.05	14,700	166.43	183.05	153.05	0	2,200	-0.4
07/11/2025	166.43	16,700	157.08	166.43	152.76	0	2,000	-0.3
06/11/2025	151.38	5,800	147.54	151.48	137.71	0	2,600	-0.4
05/11/2025	137.71	500	137.71	137.71	137.71	200	0	0.0
04/11/2025	142.92	1,900	142.92	142.92	142.92	0	0	0
03/11/2025	142.82	6,700	155.41	155.41	141.64	1,600	1,200	0.0
31/10/2025	141.35	1,000	141.35	141.35	141.35	0	500	-0.1
30/10/2025	128.56	21,700	156.20	156.20	128.56	500	2,000	-0.3
29/10/2025	142.04	20,200	141.94	142.04	141.94	0	1,400	-0.2
28/10/2025	129.15	1,200	129.15	129.15	129.15	0	200	-0.0
27/10/2025	117.44	500	126.99	126.99	117.44	0	0	0
24/10/2025	115.48	2,400	132.30	141.05	115.48	100	100	0
23/10/2025	128.26	7,500	128.26	128.26	128.26	0	0	0
22/10/2025	116.66	4,000	122.95	127.08	116.66	0	0	0
21/10/2025	115.58	100	115.58	115.58	115.58	0	0	0
20/10/2025	115.67	1,100	114.40	124.43	114.40	0	0	0
17/10/2025	113.61	0	113.61	113.61	113.61	0	0	0
16/10/2025	113.61	0	113.61	113.61	113.61	0	0	0
15/10/2025	113.61	4,300	122.56	124.92	113.61	0	400	-0.1
14/10/2025	113.61	2,100	115.08	122.95	113.61	0	0	0
13/10/2025	113.21	500	118.03	122.95	113.21	0	100	-0.0
10/10/2025	113.12	4,300	117.05	120.30	113.12	0	0	0
09/10/2025	109.38	0	109.38	109.38	109.38	0	0	0
08/10/2025	109.38	2,000	109.18	117.94	109.18	0	900	-0.1

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 (2026-06-29)	-2.10	-1.62%	10,000	-200	0	120 130 120
2 tháng (2026-05-29)	-9.90	-7.18%	16,800	-1,600	0	120 137.80 120
3 tháng (2026-04-29)	-0.90	-0.70%	30,000	-3,600	0	120 140 120
6 tháng (2026-01-29)	-16.93	-11.69%	66,100	-13,700	-1.3	120 153.33 120
12 tháng (2025-08-04)	25.37	24.75%	405,700	-66,400	-9.4	98.73 183.94 120
24 tháng (2024-08-07)	55.30	76.17%	902,868	-58,961	-8.9	72.13 183.94 120
36 tháng (2023-08-14)	77.49	153.74%	1,531,791	-60,078	-8.8	47 183.94 120
60 tháng (2021-08-23)	86.11	206.08%	2,359,264	-639,376	-48.6	38.05 183.94 120

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH