Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2025	176.40	4,600	182.50	189	176.40	0	0	0
27/11/2025	182.50	500	182.50	182.50	182.50	0	0	0
26/11/2025	182.50	1,200	170	182.50	170	300	0	0.1
25/11/2025	170.30	100	170.30	170.30	170.30	0	0	0
24/11/2025	180	800	170	180	170	0	0	0
21/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2025	175	3,600	175.10	175.10	175	0	3,600	-0.6
20/11/2025	174.50	8,800	185.93	185.93	173.11	0	4,600	-0.9
19/11/2025	185.93	9,200	178.97	185.93	178.97	0	8,100	-1.5
18/11/2025	185.93	5,700	185.93	186.13	185.93	100	4,000	-0.7
17/11/2025	169.23	100	169.23	169.23	169.23	0	0	0
14/11/2025	166.05	800	174.00	179.97	166.05	0	0	0
13/11/2025	164.56	100	164.56	164.56	164.56	0	0	0
12/11/2025	164.26	1,900	187.13	187.13	163.17	0	0	0
11/11/2025	170.13	700	154.71	170.13	154.71	0	0	0
10/11/2025	154.71	14,700	168.24	185.04	154.71	0	2,200	-0.4
07/11/2025	168.24	16,700	158.79	168.24	154.42	0	2,000	-0.3
06/11/2025	153.02	5,800	149.15	153.12	139.20	0	2,600	-0.4
05/11/2025	139.20	500	139.20	139.20	139.20	200	0	0.0
04/11/2025	144.47	1,900	144.47	144.47	144.47	0	0	0
03/11/2025	144.37	6,700	157.10	157.10	143.18	1,600	1,200	0.0
31/10/2025	142.88	1,000	142.88	142.88	142.88	0	500	-0.1
30/10/2025	129.96	21,700	157.90	157.90	129.96	500	2,000	-0.3
29/10/2025	143.58	20,200	143.48	143.58	143.48	0	1,400	-0.2
28/10/2025	130.55	1,200	130.55	130.55	130.55	0	200	-0.0
27/10/2025	118.72	500	128.36	128.36	118.72	0	0	0
24/10/2025	116.73	2,400	133.73	142.58	116.73	100	100	0
23/10/2025	129.66	7,500	129.66	129.66	129.66	0	0	0
22/10/2025	117.92	4,000	124.29	128.46	117.92	0	0	0
21/10/2025	116.83	100	116.83	116.83	116.83	0	0	0
20/10/2025	116.93	1,100	115.64	125.78	115.64	0	0	0
17/10/2025	114.84	0	114.84	114.84	114.84	0	0	0
16/10/2025	114.84	0	114.84	114.84	114.84	0	0	0
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

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 (2026-03-30)	-12.10	-8.73%	12,100	-2,400	-0.2	126.50 144.70 129.90
2 tháng (2026-02-27)	-27.50	-17.86%	20,600	-3,500	-0.3	126 155 129.90
3 tháng (2026-01-28)	-23.50	-15.67%	36,200	-10,400	-1.3	126 155 129.90
6 tháng (2025-10-30)	-3.46	-2.66%	177,300	-42,200	-7.0	126 185.93 129.90
12 tháng (2025-05-05)	19.02	17.69%	464,500	-61,000	-9.3	96.16 185.93 129.90
24 tháng (2024-05-08)	61.07	93.33%	974,171	-37,878	-7.4	65.43 185.93 129.90
36 tháng (2023-05-15)	77.61	158.76%	1,601,494	-60,578	-9.1	43.38 185.93 129.90
60 tháng (2021-05-24)	84.58	201.76%	2,718,904	-756,676	-56.9	38.46 185.93 129.90

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH