Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2018	36.91	5,300	35.82	36.91	35.65	100	4,600	-0.3
08/01/2018	35.82	1,700	35.54	35.87	34.83	200	1,400	-0.1
05/01/2018	35.54	5,710	35.65	35.65	35.10	0	5,100	-0.3
04/01/2018	35.65	4,700	35.92	35.92	35.10	2,300	4,100	-0.1
03/01/2018	35.92	7,903	36.75	36.75	35.92	0	0	0
02/01/2018	36.75	6,800	37.30	37.30	35.65	100	3,800	-0.2
29/12/2017	37.30	400	37.30	37.30	37.02	100	400	-0.0
28/12/2017	37.30	2,150	37.84	37.84	36.75	300	800	-0.0
27/12/2017	37.84	0	37.84	37.84	37.84	0	0	0
26/12/2017	37.84	1,484	39.49	39.49	37.19	100	700	-0.0
25/12/2017	39.49	100	37.84	39.49	39.49	100	0	0.0
22/12/2017	37.84	1,068	38.28	38.28	37.30	100	0	0.0
21/12/2017	38.28	400	38.06	38.28	38.28	400	0	0.0
20/12/2017	38.06	1,100	38.34	38.34	37.08	100	1,000	-0.1
19/12/2017	38.34	6,000	39.49	39.49	37.30	100	800	-0.0
18/12/2017	39.49	300	38.89	39.49	39.49	300	300	0
15/12/2017	38.89	4,221	38.56	39.71	37.57	200	0	0.0
14/12/2017	38.56	11,300	38.34	39.87	37.57	300	0	0.0
13/12/2017	38.34	2,100	37.90	38.39	37.79	1,400	1,000	0.0
12/12/2017	37.90	300	38.78	38.78	37.90	200	0	0.0
11/12/2017	38.78	100	38.89	38.89	38.78	100	0	0.0
08/12/2017	38.89	3,200	38.67	38.89	37.84	100	0	0.0
07/12/2017	38.67	1,006	39.44	39.44	38.67	0	1,000	-0.1
06/12/2017	39.44	4,000	39.16	40.42	38.89	300	3,700	-0.2
05/12/2017	39.16	2,600	39.49	41.63	38.89	300	2,000	-0.1
04/12/2017	39.49	7,610	42.78	42.78	39.27	1,200	0	0.1
01/12/2017	42.78	500	40.09	42.78	40.59	500	0	0.0
30/11/2017	40.09	1,713	39.49	40.81	38.67	400	1,100	-0.0
29/11/2017	39.49	4,806	39.71	40.31	38.89	2,000	2,400	-0.0
28/11/2017	39.71	1,510	40.15	40.15	39.54	400	0	0.0
27/11/2017	40.15	1,100	40.15	40.15	39.22	1,100	1,000	0.0
24/11/2017	40.15	2,500	39.49	40.26	39.49	1,000	0	0.1
23/11/2017	39.49	1,400	39.49	40.81	38.67	100	1,000	-0.1
22/11/2017	39.49	2,531	40.53	40.53	39.22	2,100	800	0.1
21/11/2017	40.53	2,100	40.31	42.18	39.22	1,100	1,200	-0.0
20/11/2017	40.31	6,500	39.93	42.51	39.49	4,800	3,400	0.1
17/11/2017	39.93	200	39.87	40.86	39.93	200	0	0.0
16/11/2017	39.87	1,200	40.86	40.86	39.38	100	1,100	-0.1
15/11/2017	40.86	3,150	42.18	42.18	39.49	200	2,950	-0.2
14/11/2017	42.18	1,143	40.48	42.18	39.76	800	1,000	-0.0
13/11/2017	40.48	8,600	43.55	43.55	40.04	100	0	0.0
10/11/2017	43.55	0	43.55	43.55	43.55	0	0	0
09/11/2017	43.55	2,890	41.63	43.88	41.68	2,700	500	0.2
08/11/2017	41.63	4,900	38.12	41.90	37.24	3,400	3,000	0.0
07/11/2017	38.12	2,100	37.35	38.12	36.75	1,900	700	0.1
06/11/2017	37.35	1,700	37.41	37.41	37.02	200	1,300	-0.1
03/11/2017	37.41	900	37.63	37.63	36.20	400	0	0.0
02/11/2017	37.63	1,600	37.84	37.84	36.20	100	200	-0.0
01/11/2017	37.84	0	37.84	37.84	37.84	0	0	0
31/10/2017	37.84	800	37.95	37.95	35.87	100	700	-0.0
30/10/2017	37.95	100	37.90	37.95	37.95	100	100	0
27/10/2017	37.90	1,100	38.12	38.12	37.02	900	700	0.0
26/10/2017	38.12	100	38.34	38.34	38.12	0	0	0
25/10/2017	38.34	800	39.71	39.71	38.34	800	0	0.1
24/10/2017	39.71	820	37.84	39.93	38.34	800	500	0.0
23/10/2017	37.84	900	38.34	38.34	37.30	600	600	-0.0
20/10/2017	38.34	4,641	38.34	38.89	36.14	300	4,100	-0.3
19/10/2017	38.34	2,750	40.59	40.59	38.34	200	1,200	-0.1
18/10/2017	40.59	1,300	38.89	40.59	38.34	900	400	0.0
17/10/2017	38.89	100	39.44	39.44	38.89	0	0	0
16/10/2017	39.44	2,600	39.22	41.08	36.20	700	2,100	-0.1
13/10/2017	39.22	600	40.26	40.26	37.30	300	100	0.0
12/10/2017	40.26	700	39.98	41.52	39.76	600	0	0.0
11/10/2017	39.98	2,900	39.49	39.98	37.84	2,500	1,800	0.0
10/10/2017	39.49	1,991	39.44	40.81	39.49	1,100	100	0.1
09/10/2017	39.44	176	40.42	40.42	39.44	0	100	-0.0
06/10/2017	40.42	2,380	39.44	41.03	39.22	2,300	0	0.2
05/10/2017	39.44	2,100	40.04	40.04	38.39	1,100	800	0.0
04/10/2017	40.04	2,158	40.31	40.31	40.04	1,000	1,500	-0.0
03/10/2017	40.31	4,396	41.85	41.85	40.31	3,700	900	0.2
02/10/2017	41.85	784	41.41	43.27	41.14	700	100	0.0
29/09/2017	41.41	600	42.40	42.40	41.19	0	500	-0.0
28/09/2017	42.40	2,384	42.73	42.73	41.25	1,700	100	0.1
27/09/2017	42.73	200	43.27	43.27	42.73	200	0	0.0
26/09/2017	43.27	2,800	43.27	43.55	42.18	1,400	1,900	-0.0
25/09/2017	43.27	200	43.11	43.82	43.27	200	100	0.0
22/09/2017	43.11	1,250	43.27	44.97	42.18	400	1,000	-0.0
21/09/2017	43.27	2,200	43.27	44.70	43.27	2,200	0	0.2
20/09/2017	43.27	205	43.55	43.55	42.78	100	0	0.0
19/09/2017	43.55	1,200	42.78	44.37	42.12	400	900	-0.0
18/09/2017	42.78	1,344	45.36	45.36	42.78	1,100	100	0.1
15/09/2017	45.36	280	43.60	45.36	44.86	200	80	0.0
14/09/2017	43.60	432	44.86	46.29	43.60	100	300	-0.0
13/09/2017	44.86	0	44.86	44.86	44.86	0	0	0
12/09/2017	44.86	800	43.60	45.41	41.19	600	0	0.0
11/09/2017	43.60	400	44.37	44.97	43.60	300	300	0.0
08/09/2017	44.37	2,010	44.32	45.74	43.33	1,500	600	0.1
07/09/2017	44.32	600	43.33	44.86	43.33	600	0	0.0
06/09/2017	43.33	732	43.88	43.88	42.23	100	100	-0
05/09/2017	43.88	1,200	45.52	45.52	43.88	0	1,200	-0.1
01/09/2017	45.52	0	45.52	45.52	45.52	0	0	0
31/08/2017	45.52	1,000	46.02	46.62	44.70	200	800	-0.0
30/08/2017	46.02	23	46.02	46.02	46.02	0	0	0
29/08/2017	46.02	100	46.84	46.84	46.02	100	0	0.0
28/08/2017	46.84	1,100	47.72	47.72	46.84	1,100	800	0.0
25/08/2017	47.72	2,400	45.85	47.72	44.70	2,300	800	0.1
24/08/2017	45.85	0	45.85	45.85	45.85	0	0	0
23/08/2017	45.85	1,200	45.96	45.96	44.37	500	900	-0.0
22/08/2017	45.96	0	45.96	45.96	45.96	0	0	0
21/08/2017	45.96	250	46.35	46.35	45.96	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-9.50	-6.81%	12,800	-2,300	0	127 139.80 127
2 tháng (2026-04-13)	-8.10	-5.87%	27,300	-4,000	0	126.50 140 127
3 tháng (2026-03-16)	1.40	1.09%	33,700	-5,800	-0.3	124.65 143.15 127
6 tháng (2025-12-15)	-45.10	-25.76%	79,700	-14,600	-1.5	124.65 175.10 127
12 tháng (2025-06-17)	23.86	22.48%	434,100	-66,800	-9.6	95.12 183.94 127
24 tháng (2024-06-24)	55.27	73.97%	916,973	-57,161	-8.8	68.02 183.94 127
36 tháng (2023-06-28)	82.93	176.20%	1,570,580	-63,078	-9.1	42.91 183.94 127
60 tháng (2021-07-08)	87.01	202.40%	2,579,872	-661,076	-50.1	38.05 183.94 127

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH