Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/12/2017	39.92	7,610	43.25	43.25	39.70	1,200	0	0.1
01/12/2017	43.25	500	40.53	43.25	41.03	500	0	0.0
30/11/2017	40.53	1,713	39.92	41.25	39.09	400	1,100	-0.0
29/11/2017	39.92	4,806	40.14	40.75	39.31	2,000	2,400	-0.0
28/11/2017	40.14	1,510	40.58	40.58	39.97	400	0	0.0
27/11/2017	40.58	1,100	40.58	40.58	39.64	1,100	1,000	0.0
24/11/2017	40.58	2,500	39.92	40.70	39.92	1,000	0	0.1
23/11/2017	39.92	1,400	39.92	41.25	39.09	100	1,000	-0.1
22/11/2017	39.92	2,531	40.97	40.97	39.64	2,100	800	0.1
21/11/2017	40.97	2,100	40.75	42.64	39.64	1,100	1,200	-0.0
20/11/2017	40.75	6,500	40.36	42.97	39.92	4,800	3,400	0.1
17/11/2017	40.36	200	40.31	41.30	40.36	200	0	0.0
16/11/2017	40.31	1,200	41.30	41.30	39.81	100	1,100	-0.1
15/11/2017	41.30	3,150	42.64	42.64	39.92	200	2,950	-0.2
14/11/2017	42.64	1,143	40.92	42.64	40.20	800	1,000	-0.0
13/11/2017	40.92	8,600	44.02	44.02	40.47	100	0	0.0
10/11/2017	44.02	0	44.02	44.02	44.02	0	0	0
09/11/2017	44.02	2,890	42.08	44.35	42.14	2,700	500	0.2
08/11/2017	42.08	4,900	38.53	42.36	37.65	3,400	3,000	0.0
07/11/2017	38.53	2,100	37.76	38.53	37.15	1,900	700	0.1
06/11/2017	37.76	1,700	37.81	37.81	37.42	200	1,300	-0.1
03/11/2017	37.81	900	38.03	38.03	36.59	400	0	0.0
02/11/2017	38.03	1,600	38.26	38.26	36.59	100	200	-0.0
01/11/2017	38.26	0	38.26	38.26	38.26	0	0	0
31/10/2017	38.26	800	38.37	38.37	36.26	100	700	-0.0
30/10/2017	38.37	100	38.31	38.37	38.37	100	100	0
27/10/2017	38.31	1,100	38.53	38.53	37.42	900	700	0.0
26/10/2017	38.53	100	38.75	38.75	38.53	0	0	0
25/10/2017	38.75	800	40.14	40.14	38.75	800	0	0.1
24/10/2017	40.14	820	38.26	40.36	38.75	800	500	0.0
23/10/2017	38.26	900	38.75	38.75	37.70	600	600	-0.0
20/10/2017	38.75	4,641	38.75	39.31	36.54	300	4,100	-0.3
19/10/2017	38.75	2,750	41.03	41.03	38.75	200	1,200	-0.1
18/10/2017	41.03	1,300	39.31	41.03	38.75	900	400	0.0
17/10/2017	39.31	100	39.86	39.86	39.31	0	0	0
16/10/2017	39.86	2,600	39.64	41.53	36.59	700	2,100	-0.1
13/10/2017	39.64	600	40.70	40.70	37.70	300	100	0.0
12/10/2017	40.70	700	40.42	41.97	40.20	600	0	0.0
11/10/2017	40.42	2,900	39.92	40.42	38.26	2,500	1,800	0.0
10/10/2017	39.92	1,991	39.86	41.25	39.92	1,100	100	0.1
09/10/2017	39.86	176	40.86	40.86	39.86	0	100	-0.0
06/10/2017	40.86	2,380	39.86	41.47	39.64	2,300	0	0.2
05/10/2017	39.86	2,100	40.47	40.47	38.81	1,100	800	0.0
04/10/2017	40.47	2,158	40.75	40.75	40.47	1,000	1,500	-0.0
03/10/2017	40.75	4,396	42.30	42.30	40.75	3,700	900	0.2
02/10/2017	42.30	784	41.86	43.74	41.58	700	100	0.0
29/09/2017	41.86	600	42.86	42.86	41.64	0	500	-0.0
28/09/2017	42.86	2,384	43.19	43.19	41.69	1,700	100	0.1
27/09/2017	43.19	200	43.74	43.74	43.19	200	0	0.0
26/09/2017	43.74	2,800	43.74	44.02	42.64	1,400	1,900	-0.0
25/09/2017	43.74	200	43.58	44.30	43.74	200	100	0.0
22/09/2017	43.58	1,250	43.74	45.46	42.64	400	1,000	-0.0
21/09/2017	43.74	2,200	43.74	45.19	43.74	2,200	0	0.2
20/09/2017	43.74	205	44.02	44.02	43.25	100	0	0.0
19/09/2017	44.02	1,200	43.25	44.85	42.58	400	900	-0.0
18/09/2017	43.25	1,344	45.85	45.85	43.25	1,100	100	0.1
15/09/2017	45.85	280	44.08	45.85	45.35	200	80	0.0
14/09/2017	44.08	432	45.35	46.79	44.08	100	300	-0.0
13/09/2017	45.35	0	45.35	45.35	45.35	0	0	0
12/09/2017	45.35	800	44.08	45.91	41.64	600	0	0.0
11/09/2017	44.08	400	44.85	45.46	44.08	300	300	0.0
08/09/2017	44.85	2,010	44.80	46.24	43.80	1,500	600	0.1
07/09/2017	44.80	600	43.80	45.35	43.80	600	0	0.0
06/09/2017	43.80	732	44.35	44.35	42.69	100	100	-0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-25	-14.62%	23,400	-1,000	-0.1	146 171 150
2 tháng (2025-12-01)	-30.40	-17.23%	34,000	-3,700	-0.6	146 185 150
3 tháng (2025-10-30)	16.04	12.35%	141,100	-31,800	-5.7	129.96 185.93 150
6 tháng (2025-08-01)	44.28	43.53%	339,800	-52,400	-8.1	99.80 185.93 150
12 tháng (2025-02-03)	38.60	35.94%	578,486	-49,883	-7.9	96.16 185.93 150
24 tháng (2024-02-15)	80.89	124.25%	983,154	-17,778	-5.3	63.90 185.93 150
36 tháng (2023-02-13)	100.09	218.01%	1,867,854	-269,082	-23.7	43.38 185.93 150
60 tháng (2021-02-23)	105.69	262.16%	2,830,736	-745,462	-55.5	37.81 185.93 150

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH