Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/03/2018	36.36	50	36.36	36.36	36.36	0	0	0
01/03/2018	36.36	584	36.58	36.58	33.57	200	0	0.0
28/02/2018	36.58	100	35.38	36.58	36.58	100	0	0.0
27/02/2018	35.38	2,900	37.30	37.73	35.38	1,800	2,300	-0.0
26/02/2018	37.30	400	37.95	37.95	37.30	400	0	0.0
23/02/2018	37.95	500	38.23	38.23	37.24	500	0	0.0
22/02/2018	38.23	700	38.34	38.34	37.24	700	0	0.0
21/02/2018	38.34	0	38.34	38.34	38.34	0	0	0
13/02/2018	38.34	2,900	35.10	38.39	34.50	2,800	400	0.2
12/02/2018	35.10	2,000	35.27	36.42	31.92	600	1,400	-0.0
09/02/2018	35.27	101	34.22	35.27	35.27	100	0	0.0
08/02/2018	34.22	1,700	34.28	34.28	33.46	1,700	1,600	0.0
07/02/2018	34.28	2,500	32.91	34.33	32.91	600	2,300	-0.1
06/02/2018	32.91	3,700	34.61	35.82	31.26	200	3,200	-0.2
05/02/2018	34.61	3,112	35.10	35.65	34.55	1,000	2,500	-0.1
02/02/2018	35.10	500	35.65	35.65	35.10	0	500	-0.0
01/02/2018	35.65	3,100	35.87	35.87	35.65	1,600	2,100	-0.0
31/01/2018	35.87	800	36.69	36.69	35.87	0	800	-0.1
30/01/2018	36.69	300	36.09	36.69	35.65	200	0	0.0
29/01/2018	36.09	910	36.47	37.52	35.65	200	100	0.0
26/01/2018	36.47	910	36.20	36.47	35.65	100	400	-0.0
25/01/2018	36.20	400	37.30	37.30	36.20	100	300	-0.0
24/01/2018	37.30	704	37.02	38.01	36.75	400	0	0.0
23/01/2018	37.02	500	35.92	37.08	36.75	300	0	0.0
22/01/2018	35.92	2,100	36.64	37.30	35.92	100	0	0.0
19/01/2018	36.64	1,701	36.20	37.30	35.92	300	0	0.0
18/01/2018	36.20	1,449	36.20	36.69	35.76	200	500	-0.0
17/01/2018	36.20	1,869	37.02	37.02	36.20	200	0	0.0
16/01/2018	37.02	9,635	36.75	37.02	36.75	0	2,300	-0.2
15/01/2018	36.75	1,300	36.75	38.06	36.75	800	100	0.0
12/01/2018	36.75	200	36.91	36.91	35.71	100	100	0.0
11/01/2018	36.91	900	36.75	37.30	36.20	400	600	-0.0
10/01/2018	36.75	600	36.91	38.34	35.65	500	500	0.0
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

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 (2026-06-29)	-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