Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/10/2018	36.16	1,400	35.76	36.16	33.54	600	0	0.0
26/10/2018	35.76	0	35.76	35.76	35.76	0	0	0
25/10/2018	35.76	200	35.87	35.87	33.54	100	0	0.0
24/10/2018	35.87	2,200	35.87	35.87	33.48	1,700	400	0.1
23/10/2018	35.87	1,600	35.93	35.93	33.54	1,100	100	0.1
22/10/2018	35.93	900	34.79	35.93	35.30	300	0	0.0
19/10/2018	34.79	1,300	34.79	35.93	34.79	1,200	100	0.1
18/10/2018	34.79	707	35.87	35.87	34.79	100	0	0.0
17/10/2018	35.87	100	35.36	35.87	35.87	100	0	0.0
16/10/2018	35.36	10	35.36	35.36	35.36	0	0	0
15/10/2018	35.36	0	35.36	35.36	35.36	0	0	0
12/10/2018	35.36	1,400	35.36	35.36	35.25	1,300	0	0.1
11/10/2018	35.36	3,400	36.50	36.73	32.91	1,800	1,500	0.0
10/10/2018	36.50	1,500	38.56	38.56	34.73	800	100	0.0
09/10/2018	38.56	300	35.65	38.56	38.56	0	200	-0.0
08/10/2018	35.65	500	35.65	36.96	35.65	500	0	0.0
05/10/2018	35.65	903	35.82	35.87	34.39	900	0	0.1
04/10/2018	35.82	203	35.87	35.87	34.22	200	100	0.0
03/10/2018	35.87	1,800	36.50	36.50	34.22	900	1,300	-0.0
02/10/2018	36.50	2,620	36.45	37.07	34.05	2,400	100	0.1
01/10/2018	36.45	1,300	36.50	37.59	36.45	1,300	1,100	0.0
28/09/2018	36.50	1,100	36.45	38.16	36.50	1,100	0	0.1
27/09/2018	36.45	1,000	38.21	38.21	34.45	400	100	0.0
26/09/2018	38.21	2,453	36.45	38.21	32.91	1,500	1,000	0.0
25/09/2018	36.45	1,200	33.65	36.45	33.65	1,200	0	0.1
24/09/2018	33.65	1,517	33.59	33.65	33.59	1,500	0	0.1
21/09/2018	33.59	1,300	33.37	33.59	32.45	800	0	0.0
20/09/2018	33.37	1,000	33.65	33.65	33.37	300	0	0.0
19/09/2018	33.65	0	33.65	33.65	33.65	0	0	0
18/09/2018	33.65	3,138	32.57	33.76	33.08	2,100	0	0.1
17/09/2018	32.57	10,400	33.65	33.65	32.57	10,000	0	0.6
14/09/2018	33.65	5,000	33.65	33.65	33.65	4,900	0	0.3
13/09/2018	33.65	200	32.79	34.05	33.65	100	0	0.0
12/09/2018	32.79	4,001	33.65	33.65	32.79	4,000	4,000	0
11/09/2018	33.65	450	33.76	33.76	32.74	100	100	0.0
10/09/2018	33.76	10	33.76	33.76	33.76	0	0	0
07/09/2018	33.76	0	33.76	33.76	33.76	0	0	0
06/09/2018	33.76	1,050	33.94	33.94	33.76	800	0	0.0
05/09/2018	33.94	3,220	33.76	33.99	33.65	2,700	1,000	0.1
04/09/2018	33.76	33	33.76	33.76	33.76	0	0	0
31/08/2018	33.76	187	33.82	33.82	33.76	100	0	0.0
30/08/2018	33.82	1,720	33.82	33.82	33.19	100	0	0.0
29/08/2018	33.82	700	33.94	33.94	33.14	100	0	0.0
28/08/2018	33.94	3,146	33.99	33.99	32.91	2,200	0	0.1
27/08/2018	33.99	197	34.05	34.05	33.99	100	0	0.0
24/08/2018	34.05	600	33.31	34.05	33.37	300	500	-0.0
23/08/2018	33.31	120	33.99	33.99	33.31	0	0	0
22/08/2018	33.99	4,366	33.14	34.05	33.19	400	0	0.0
21/08/2018	33.14	400	32.97	33.88	33.14	100	0	0.0
20/08/2018	32.97	130	34.11	34.11	32.97	0	0	0
17/08/2018	34.11	300	33.42	34.11	33.65	300	0	0.0
16/08/2018	33.42	102	32.85	33.42	33.42	100	0	0.0
15/08/2018	32.85	2,000	32.97	34.16	31.94	1,800	1,500	0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018	32.97	110	32.62	32.97	32.97	100	100	0
13/08/2018	32.62	9,600	32.57	33.52	32.57	300	0	0.0
10/08/2018	32.57	2,200	32.51	33.52	32.57	400	0	0.0
09/08/2018	32.51	2,400	32.62	33.52	32.51	2,200	2,000	0.0
08/08/2018	32.62	622	32.57	32.62	32.62	0	0	0
07/08/2018	32.57	1,100	32.68	32.79	32.51	400	400	-0.0
06/08/2018	32.68	3,018	32.79	32.79	32.23	2,100	0	0.1
03/08/2018	32.79	250	32.18	32.79	32.79	100	0	0.0
02/08/2018	32.18	0	32.18	32.18	32.18	0	0	0
01/08/2018	32.18	1,500	32.40	32.40	32.18	400	0	0.0
31/07/2018	32.40	1,000	32.23	32.40	32.23	900	0	0.1
30/07/2018	32.23	1,000	32.46	32.46	32.23	0	0	0
27/07/2018	32.46	1,300	32.06	32.46	31.89	700	600	0.0
26/07/2018	32.06	700	32.74	32.74	32.06	500	400	0.0

Page:
<<
19
20
21
>>

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)	-10	-7.69%	10,200	-200	0	120 130 126.90
2 tháng (2026-06-01)	-17.80	-12.92%	16,900	-1,600	0	120 137.80 126.90
3 tháng (2026-05-04)	-8.80	-6.83%	28,800	-3,600	0	120 140 126.90
6 tháng (2026-01-30)	-23.54	-16.40%	65,800	-13,700	-1.3	120 153.33 126.90
12 tháng (2025-08-04)	17.47	17.04%	405,900	-66,400	-9.4	98.73 183.94 126.90
24 tháng (2024-08-08)	47.40	65.28%	902,868	-58,761	-8.9	72.13 183.94 126.90
36 tháng (2023-08-14)	69.59	138.07%	1,531,991	-60,078	-8.8	47 183.94 126.90
60 tháng (2021-08-24)	78.15	186.74%	2,359,464	-639,376	-48.6	38.05 183.94 126.90

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH