Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	30.60	13,400	31.16	31.16	30.60	4,500	13,400	-0.5
03/05/2018	31.16	4,863	31.16	31.16	30.60	4,400	1,600	0.2
02/05/2018	31.16	19,510	34.00	34.00	31.16	200	17,300	-0.9
27/04/2018	34.00	8,800	32.01	35.19	32.01	6,800	5,100	0.1
26/04/2018	32.01	3,300	32.30	32.30	30.20	500	2,900	-0.1
24/04/2018	32.30	4,100	33.94	33.94	30.60	200	2,700	-0.1
23/04/2018	33.94	1,303	34.73	34.73	33.15	1,100	1,200	-0.0
20/04/2018	34.73	1,100	33.83	34.73	33.71	400	900	-0.0
19/04/2018	33.83	1,900	33.43	34.34	32.30	900	1,700	-0.0
18/04/2018	33.43	3,450	34.96	34.96	33.43	1,000	1,300	-0.0
17/04/2018	34.96	1,100	34.85	35.36	34.96	100	1,000	-0.1
16/04/2018	34.85	3,040	35.13	35.13	34.56	0	2,200	-0.1
13/04/2018	35.13	1,440	36.04	36.04	35.13	300	200	0.0
12/04/2018	36.04	200	36.21	36.21	35.13	100	0	0.0
11/04/2018	36.21	0	36.21	36.21	36.21	0	0	0
10/04/2018	36.21	0	36.21	36.21	36.21	0	0	0
09/04/2018	36.21	0	36.21	36.21	36.21	0	0	0
06/04/2018	36.21	100	35.70	36.21	36.21	100	0	0.0
05/04/2018	35.70	0	35.70	35.70	35.70	0	0	0
04/04/2018	35.70	3,100	36.26	36.26	35.13	100	3,100	-0.2
03/04/2018	36.26	500	35.87	37.85	35.75	200	300	-0.0
02/04/2018	35.87	100	37.40	37.40	35.87	0	0	0
30/03/2018	37.40	200	36.26	37.40	36.83	200	0	0.0
29/03/2018	36.26	300	35.98	38.42	35.41	200	0	0.0
28/03/2018	35.98	200	36.26	36.26	35.98	0	200	-0.0
27/03/2018	36.26	10	36.26	36.26	36.26	0	0	0
26/03/2018	36.26	403	36.26	36.26	35.70	100	200	-0.0
23/03/2018	36.26	0	36.26	36.26	36.26	0	0	0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2018	36.26	1,560	36.04	36.26	36.26	1,000	0	0.1
21/03/2018	36.04	857	36.04	36.04	36.04	0	800	-0.1
20/03/2018	36.04	318	36.70	36.70	36.04	0	0	0
19/03/2018	36.70	90	36.70	36.70	36.70	0	0	0
16/03/2018	36.70	1,800	37.98	37.98	35.48	1,300	0	0.1
15/03/2018	37.98	101	36.65	37.98	37.98	100	0	0.0
14/03/2018	36.65	70	36.65	36.65	36.65	0	0	0
13/03/2018	36.65	400	36.04	38.09	36.04	300	200	0.0
12/03/2018	36.04	200	36.54	36.54	36.04	0	100	-0.0
09/03/2018	36.54	204	36.32	36.54	36.54	200	0	0.0
08/03/2018	36.32	200	36.09	36.32	35.98	200	0	0.0
07/03/2018	36.09	101	39.59	39.59	36.09	0	0	0
06/03/2018	39.59	300	36.04	39.59	38.81	300	0	0.0
05/03/2018	36.04	4,400	36.76	36.87	36.04	3,900	500	0.2
02/03/2018	36.76	50	36.76	36.76	36.76	0	0	0
01/03/2018	36.76	584	36.98	36.98	33.93	200	0	0.0
28/02/2018	36.98	100	35.76	36.98	36.98	100	0	0.0
27/02/2018	35.76	2,900	37.70	38.14	35.76	1,800	2,300	-0.0
26/02/2018	37.70	400	38.37	38.37	37.70	400	0	0.0
23/02/2018	38.37	500	38.64	38.64	37.65	500	0	0.0
22/02/2018	38.64	700	38.75	38.75	37.65	700	0	0.0
21/02/2018	38.75	0	38.75	38.75	38.75	0	0	0
13/02/2018	38.75	2,900	35.48	38.81	34.87	2,800	400	0.2
12/02/2018	35.48	2,000	35.65	36.81	32.27	600	1,400	-0.0
09/02/2018	35.65	101	34.60	35.65	35.65	100	0	0.0
08/02/2018	34.60	1,700	34.65	34.65	33.82	1,700	1,600	0.0
07/02/2018	34.65	2,500	33.27	34.71	33.27	600	2,300	-0.1
06/02/2018	33.27	3,700	34.98	36.20	31.60	200	3,200	-0.2
05/02/2018	34.98	3,112	35.48	36.04	34.93	1,000	2,500	-0.1
02/02/2018	35.48	500	36.04	36.04	35.48	0	500	-0.0
01/02/2018	36.04	3,100	36.26	36.26	36.04	1,600	2,100	-0.0
31/01/2018	36.26	800	37.09	37.09	36.26	0	800	-0.1
30/01/2018	37.09	300	36.48	37.09	36.04	200	0	0.0
29/01/2018	36.48	910	36.87	37.92	36.04	200	100	0.0
26/01/2018	36.87	910	36.59	36.87	36.04	100	400	-0.0
25/01/2018	36.59	400	37.70	37.70	36.59	100	300	-0.0
24/01/2018	37.70	704	37.42	38.42	37.15	400	0	0.0
23/01/2018	37.42	500	36.32	37.48	37.15	300	0	0.0
22/01/2018	36.32	2,100	37.04	37.70	36.32	100	0	0.0
19/01/2018	37.04	1,701	36.59	37.70	36.32	300	0	0.0
18/01/2018	36.59	1,449	36.59	37.09	36.15	200	500	-0.0
17/01/2018	36.59	1,869	37.42	37.42	36.59	200	0	0.0
16/01/2018	37.42	9,635	37.15	37.42	37.15	0	2,300	-0.2
15/01/2018	37.15	1,300	37.15	38.48	37.15	800	100	0.0
12/01/2018	37.15	200	37.31	37.31	36.09	100	100	0.0
11/01/2018	37.31	900	37.15	37.70	36.59	400	600	-0.0
10/01/2018	37.15	600	37.31	38.75	36.04	500	500	0.0
09/01/2018	37.31	5,300	36.20	37.31	36.04	100	4,600	-0.3
08/01/2018	36.20	1,700	35.93	36.26	35.21	200	1,400	-0.1
05/01/2018	35.93	5,710	36.04	36.04	35.48	0	5,100	-0.3
04/01/2018	36.04	4,700	36.32	36.32	35.48	2,300	4,100	-0.1
03/01/2018	36.32	7,903	37.15	37.15	36.32	0	0	0
02/01/2018	37.15	6,800	37.70	37.70	36.04	100	3,800	-0.2
29/12/2017	37.70	400	37.70	37.70	37.42	100	400	-0.0
28/12/2017	37.70	2,150	38.26	38.26	37.15	300	800	-0.0
27/12/2017	38.26	0	38.26	38.26	38.26	0	0	0
26/12/2017	38.26	1,484	39.92	39.92	37.59	100	700	-0.0
25/12/2017	39.92	100	38.26	39.92	39.92	100	0	0.0
22/12/2017	38.26	1,068	38.70	38.70	37.70	100	0	0.0
21/12/2017	38.70	400	38.48	38.70	38.70	400	0	0.0
20/12/2017	38.48	1,100	38.75	38.75	37.48	100	1,000	-0.1
19/12/2017	38.75	6,000	39.92	39.92	37.70	100	800	-0.0
18/12/2017	39.92	300	39.31	39.92	39.92	300	300	0
15/12/2017	39.31	4,221	38.98	40.14	37.98	200	0	0.0
14/12/2017	38.98	11,300	38.75	40.31	37.98	300	0	0.0
13/12/2017	38.75	2,100	38.31	38.81	38.20	1,400	1,000	0.0
12/12/2017	38.31	300	39.20	39.20	38.31	200	0	0.0
11/12/2017	39.20	100	39.31	39.31	39.20	100	0	0.0
08/12/2017	39.31	3,200	39.09	39.31	38.26	100	0	0.0
07/12/2017	39.09	1,006	39.86	39.86	39.09	0	1,000	-0.1
06/12/2017	39.86	4,000	39.59	40.86	39.31	300	3,700	-0.2
05/12/2017	39.59	2,600	39.92	42.08	39.31	300	2,000	-0.1

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 (2025-11-05)	38	27.30%	82,100	-28,700	-5.2	139.20 185.93 177.20
2 tháng (2025-10-06)	68.82	63.50%	164,800	-33,200	-5.9	108.38 185.93 177.20
3 tháng (2025-09-08)	70.68	66.35%	258,200	-47,900	-7.6	102.11 185.93 177.20
6 tháng (2025-06-09)	71.06	66.95%	369,000	-49,600	-7.8	96.16 185.93 177.20
12 tháng (2024-12-10)	62.62	54.65%	662,818	-30,275	-5.7	94.26 185.93 177.20
24 tháng (2023-12-18)	114.42	182.27%	1,077,291	-12,578	-4.8	62.29 185.93 177.20
36 tháng (2022-12-21)	132.17	293.48%	1,872,663	-268,882	-23.6	43.38 185.93 177.20
60 tháng (2020-12-31)	141.15	391.53%	2,945,590	-743,352	-55.3	36.05 185.93 177.20

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH