Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2017	39.96	4,600	40.51	41.11	39.74	3,200	500	0.2
23/05/2017	40.51	1,463	40.02	40.84	40.02	1,100	0	0.1
22/05/2017	40.02	7,246	40.84	40.84	39.74	6,900	2,800	0.3
19/05/2017	40.84	9,046	40.02	40.84	38.43	4,600	4,500	0.0
18/05/2017	40.02	8,800	39.91	40.51	39.91	2,400	5,000	-0.2
17/05/2017	39.91	1,623	39.74	39.91	39.63	800	0	0.1
16/05/2017	39.74	3,420	39.63	39.74	39.63	2,000	1,100	0.1
15/05/2017	39.63	4,337	39.91	40.34	38.92	3,300	2,000	0.1
12/05/2017	39.91	1,192	39.96	40.45	39.08	300	800	-0.0
11/05/2017	39.96	0	39.96	39.96	39.96	0	0	0
10/05/2017	39.96	3,110	39.69	40.51	38.92	2,200	0	0.2
09/05/2017	39.69	2,992	40.51	40.51	39.47	2,200	0	0.2
08/05/2017	40.51	2,500	40.51	40.51	39.47	2,500	1,200	0.1
05/05/2017	40.51	1,900	40.02	40.51	40.02	1,900	0	0.1
04/05/2017	40.02	3,037	40.51	40.51	38.92	500	0	0.0
03/05/2017	40.51	1,408	40.95	40.95	39.74	1,200	1,000	0.0
28/04/2017	40.95	896	40.56	40.95	40.02	600	784	-0.0
27/04/2017	40.56	1,632	40.67	41.06	39.47	900	0	0.1
26/04/2017	40.67	5,600	40.51	41.06	39.63	200	0	0.0
25/04/2017	40.51	580	40.56	41.06	40.51	480	0	0.0
24/04/2017	40.56	1,632	40.56	40.56	39.47	1,500	0	0.1
21/04/2017	40.56	2,120	40.89	40.89	40.02	2,100	0	0.2
20/04/2017	40.89	5,318	41.11	41.11	39.08	4,700	4,800	-0.0
19/04/2017	41.11	68	41.11	41.11	41.11	0	0	0
18/04/2017	41.11	1,720	41.66	41.66	38.37	1,400	0	0.1
17/04/2017	41.66	6,250	42.21	42.21	39.47	4,700	100	0.3
14/04/2017	42.21	184	41.06	42.21	42.21	100	100	0
13/04/2017	41.06	900	41.06	42.21	40.56	800	100	0.1
12/04/2017	41.06	1,600	41.11	42.76	40.02	1,300	0	0.1
11/04/2017	41.11	100	42.70	42.70	41.11	0	0	0
10/04/2017	42.70	200	41.11	42.70	42.15	200	0	0.0
07/04/2017	41.11	900	41.61	42.21	41.11	900	0	0.1
05/04/2017	41.61	800	41.61	42.21	40.02	700	100	0.0
04/04/2017	41.61	1,048	41.61	43.85	40.02	1,000	300	0.1
03/04/2017	41.61	800	42.15	42.15	40.56	500	0	0.0
31/03/2017	42.15	7,000	40.29	42.21	38.92	6,700	700	0.4
30/03/2017	40.29	1,702	39.85	40.51	39.19	1,200	0	0.1
29/03/2017	39.85	1,124	39.85	39.85	38.37	700	900	-0.0
28/03/2017	39.85	800	40.29	40.29	38.92	400	100	0.0
27/03/2017	40.29	3,147	40.51	42.21	39.19	800	200	0.0
24/03/2017	40.51	1,344	40.51	41.11	39.19	1,100	0	0.1
23/03/2017	40.51	3,202	40.51	42.21	39.52	3,100	100	0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017	40.51	647	40.07	40.51	39.47	500	0	0.0
21/03/2017	40.07	905	40.23	40.82	40.07	600	0	0.0
20/03/2017	40.23	2,369	41.42	41.42	38.19	1,800	0	0.1
17/03/2017	41.42	4	41.42	41.42	41.42	0	0	0
16/03/2017	41.42	310	41.42	41.42	41.42	300	0	0.0
15/03/2017	41.42	505	38.19	41.42	39.53	500	0	0.0
14/03/2017	38.19	1,800	39.80	40.88	38.19	200	0	0.0
13/03/2017	39.80	6,150	39.80	43.03	37.92	1,300	2,650	-0.1
10/03/2017	39.80	0	39.80	39.80	39.80	0	0	0
09/03/2017	39.80	4,810	39.80	39.80	37.92	3,300	1,100	0.2
08/03/2017	39.80	3,400	37.97	39.80	37.65	3,400	100	0.2
07/03/2017	37.97	4,200	38.73	38.73	37.11	2,700	0	0.2
06/03/2017	38.73	3,010	39.80	39.80	37.54	1,700	1,000	0.1
03/03/2017	39.80	2,200	37.54	39.80	37.27	1,200	1,600	-0.0
02/03/2017	37.54	5,756	37.60	37.65	36.84	4,300	4,300	0.0
01/03/2017	37.60	5,650	37.54	37.60	37.33	4,600	0	0.3
28/02/2017	37.54	3,501	37.60	37.65	36.57	1,100	100	0.1
27/02/2017	37.60	4,103	37.11	37.60	36.84	1,100	0	0.1
24/02/2017	37.11	4,346	36.95	37.60	36.57	3,000	1,500	0.1
23/02/2017	36.95	4,313	36.57	36.95	36.57	4,200	0	0.3
22/02/2017	36.57	4,150	36.14	36.57	35.50	3,150	1,000	0.1
21/02/2017	36.14	2,528	37.11	37.11	35.77	200	0	0.0
20/02/2017	37.11	1,270	36.79	37.11	36.57	1,200	0	0.1
17/02/2017	36.79	203	36.57	37.11	36.79	200	0	0.0
16/02/2017	36.57	2,600	36.79	36.84	36.57	2,600	1,600	0.1
15/02/2017	36.79	1,500	36.41	37.06	36.04	1,000	0	0.1
14/02/2017	36.41	1,181	36.47	36.47	36.04	800	0	0.1
13/02/2017	36.47	1,900	36.31	36.47	36.04	100	0	0.0
10/02/2017	36.31	700	36.47	36.47	36.04	0	0	0
09/02/2017	36.47	600	36.47	37.11	36.47	100	400	-0.0
08/02/2017	36.47	2,300	36.57	36.57	36.47	100	0	0.0
07/02/2017	36.57	0	36.57	36.57	36.57	0	0	0
06/02/2017	36.57	4,513	37.11	37.11	36.57	4,100	700	0.2
03/02/2017	37.11	10	37.11	37.11	37.11	0	0	0
02/02/2017	37.11	1,800	37.65	37.65	36.57	1,300	0	0.1
25/01/2017	37.65	130	36.52	37.65	37.65	100	0	0.0
24/01/2017	36.52	2,700	35.71	37.65	35.55	300	0	0.0
23/01/2017	35.71	800	36.47	36.47	35.71	0	0	0
20/01/2017	36.47	1,900	36.47	36.47	35.88	1,500	0	0.1
19/01/2017	36.47	0	36.47	36.47	36.47	0	0	0
18/01/2017	36.47	375	36.57	36.84	36.47	200	0	0.0
17/01/2017	36.57	1,800	36.84	36.84	36.57	1,800	0	0.1
16/01/2017	36.84	1,000	36.47	37.06	36.84	1,000	0	0.1
13/01/2017	36.47	3,325	36.57	36.57	34.96	1,200	2,000	-0.0
12/01/2017	36.57	2,400	36.90	36.90	35.50	200	0	0.0
11/01/2017	36.90	255	36.84	36.90	36.90	200	0	0.0
10/01/2017	36.84	1,500	36.04	37.33	35.23	300	700	-0.0
09/01/2017	36.04	4,800	36.52	38.30	36.04	500	4,600	-0.3
06/01/2017	36.52	3,800	36.57	37.60	36.52	100	2,000	-0.1
05/01/2017	36.57	1,500	37.06	40.34	36.57	800	0	0.1
04/01/2017	37.06	2,115	37.06	38.67	37.06	2,000	0	0.1
03/01/2017	37.06	17	37.06	37.06	37.06	0	0	0
30/12/2016	37.06	36	37.06	37.06	37.06	0	0	0
29/12/2016	37.06	500	37.11	37.60	35.98	400	200	0.0
28/12/2016	37.11	2,740	36.90	37.11	36.57	2,700	400	0.2
27/12/2016	36.90	531	37.06	37.06	36.57	410	0	0.0
26/12/2016	37.06	3,450	37.06	38.46	36.14	1,900	1,800	0.0
23/12/2016	37.06	500	37.65	37.65	36.95	300	100	0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	2	1.43%	6,900	-700	-0.1	136.60 155 142
2 tháng (2026-01-12)	-20.20	-12.45%	35,600	-8,100	-1.2	131.80 162.20 142
3 tháng (2025-12-15)	-35	-19.77%	46,000	-8,800	-1.3	131.80 177 142
6 tháng (2025-09-15)	39.59	38.65%	292,300	-56,900	-8.9	102.11 185.93 142
12 tháng (2025-03-18)	30.12	26.92%	506,200	-59,777	-9.3	96.16 185.93 142
24 tháng (2024-03-25)	74.93	111.72%	979,017	-25,278	-6.4	64.62 185.93 142
36 tháng (2023-03-29)	88.36	164.74%	1,626,558	-57,778	-8.8	43.38 185.93 142
60 tháng (2021-04-08)	98.22	224.37%	2,798,197	-749,590	-56.4	38.46 185.93 142

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH