Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	146	900	146	146	146	0	300	-0.0
26/01/2026	146.10	300	159.90	159.90	146.10	0	0	0
23/01/2026	148.10	100	148.10	148.10	148.10	0	300	-0.0
22/01/2026	151.30	1,200	155.20	157	151.30	0	0	0
21/01/2026	155.10	300	155.10	155.10	155	0	800	-0.1
20/01/2026	160	900	160	160	160	0	200	-0.0
19/01/2026	162	1,300	161.90	162	161.90	0	100	-0.0
16/01/2026	159.40	300	159.30	159.40	159.30	0	200	-0.0
15/01/2026	159.30	8,500	160	169.90	159.30	0	300	-0.0
14/01/2026	159.30	400	159.30	159.30	159.20	0	500	-0.1
13/01/2026	159	1,300	153	159	153	0	300	-0.1
12/01/2026	162.20	800	170	170	162.20	2,000	0	0.3
09/01/2026	161.80	2,200	170	170	161.50	0	0	0
08/01/2026	161	1,000	161.10	161.10	161	0	300	-0.1
07/01/2026	161	1,400	170	170	161	100	0	0.0
06/01/2026	170	1,000	170	185.50	153	0	0	0
05/01/2026	170	500	181.20	181.20	170	0	0	0
31/12/2025	165.20	400	170	170	165.20	0	0	0
30/12/2025	166.80	200	186	186	166.80	0	0	0
29/12/2025	171	400	171	171	171	0	0	0
26/12/2025	171	200	165	171	165	0	0	0
25/12/2025	175	0	175	175	175	0	0	0
24/12/2025	175	400	170	175	170	0	0	0
23/12/2025	170	0	170	170	170	0	0	0
22/12/2025	170	300	170	170	170	0	0	0
19/12/2025	170	0	170	170	170	0	0	0
18/12/2025	170	2,400	163	170	162	0	500	-0.1
17/12/2025	177	0	177	177	177	0	0	0
16/12/2025	177	0	177	177	177	0	0	0
15/12/2025	177	0	177	177	177	0	0	0
12/12/2025	177	300	160.10	177	160.10	0	0	0
11/12/2025	177	0	177	177	177	0	0	0
10/12/2025	177	300	162.10	177	162.10	0	0	0
09/12/2025	169.10	300	177.20	177.20	169.10	0	0	0
08/12/2025	177.20	100	177.20	177.20	177.20	0	0	0
05/12/2025	177.20	0	177.20	177.20	177.20	0	0	0
04/12/2025	177.20	100	177.20	177.20	177.20	0	0	0
03/12/2025	185	2,200	180	185	180	600	0	0.1
02/12/2025	176.40	2,200	176	176.40	176	400	2,200	-0.3
01/12/2025	176.40	1,800	179	179	176.40	0	1,000	-0.2
28/11/2025	176.40	4,600	182.50	189	176.40	0	0	0
27/11/2025	182.50	500	182.50	182.50	182.50	0	0	0
26/11/2025	182.50	1,200	170	182.50	170	300	0	0.1
25/11/2025	170.30	100	170.30	170.30	170.30	0	0	0
24/11/2025	180	800	170	180	170	0	0	0
21/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2025	175	3,600	175.10	175.10	175	0	3,600	-0.6
20/11/2025	174.50	8,800	185.93	185.93	173.11	0	4,600	-0.9
19/11/2025	185.93	9,200	178.97	185.93	178.97	0	8,100	-1.5
18/11/2025	185.93	5,700	185.93	186.13	185.93	100	4,000	-0.7
17/11/2025	169.23	100	169.23	169.23	169.23	0	0	0
14/11/2025	166.05	800	174.00	179.97	166.05	0	0	0
13/11/2025	164.56	100	164.56	164.56	164.56	0	0	0
12/11/2025	164.26	1,900	187.13	187.13	163.17	0	0	0
11/11/2025	170.13	700	154.71	170.13	154.71	0	0	0
10/11/2025	154.71	14,700	168.24	185.04	154.71	0	2,200	-0.4
07/11/2025	168.24	16,700	158.79	168.24	154.42	0	2,000	-0.3
06/11/2025	153.02	5,800	149.15	153.12	139.20	0	2,600	-0.4
05/11/2025	139.20	500	139.20	139.20	139.20	200	0	0.0
04/11/2025	144.47	1,900	144.47	144.47	144.47	0	0	0
03/11/2025	144.37	6,700	157.10	157.10	143.18	1,600	1,200	0.0
31/10/2025	142.88	1,000	142.88	142.88	142.88	0	500	-0.1
30/10/2025	129.96	21,700	157.90	157.90	129.96	500	2,000	-0.3
29/10/2025	143.58	20,200	143.48	143.58	143.48	0	1,400	-0.2
28/10/2025	130.55	1,200	130.55	130.55	130.55	0	200	-0.0
27/10/2025	118.72	500	128.36	128.36	118.72	0	0	0
24/10/2025	116.73	2,400	133.73	142.58	116.73	100	100	0
23/10/2025	129.66	7,500	129.66	129.66	129.66	0	0	0
22/10/2025	117.92	4,000	124.29	128.46	117.92	0	0	0
21/10/2025	116.83	100	116.83	116.83	116.83	0	0	0
20/10/2025	116.93	1,100	115.64	125.78	115.64	0	0	0
17/10/2025	114.84	0	114.84	114.84	114.84	0	0	0
16/10/2025	114.84	0	114.84	114.84	114.84	0	0	0
15/10/2025	114.84	4,300	123.89	126.28	114.84	0	400	-0.1
14/10/2025	114.84	2,100	116.33	124.29	114.84	0	0	0
13/10/2025	114.44	500	119.32	124.29	114.44	0	100	-0.0
10/10/2025	114.34	4,300	118.32	121.60	114.34	0	0	0
09/10/2025	110.57	0	110.57	110.57	110.57	0	0	0
08/10/2025	110.57	2,000	110.37	119.22	110.37	0	900	-0.1
07/10/2025	108.38	0	108.38	108.38	108.38	0	0	0
06/10/2025	108.38	1,200	115.34	119.32	108.38	100	0	0.0
03/10/2025	115.34	200	114.34	115.34	114.34	0	0	0
02/10/2025	105.40	1,300	119.12	119.32	105.40	0	0	0
01/10/2025	112.06	900	111.96	119.32	111.96	0	100	-0.0
30/09/2025	111.36	16,400	119.22	119.32	111.36	0	11,500	-1.4
29/09/2025	111.36	10,000	114.34	119.32	109.37	0	0	0
26/09/2025	109.37	1,600	109.37	114.34	109.37	0	0	0
25/09/2025	109.37	2,700	111.36	114.34	109.37	0	100	-0.0
24/09/2025	111.36	5,400	109.37	111.36	109.37	100	400	-0.0
23/09/2025	102.41	3,200	120.31	120.31	102.41	0	0	0
22/09/2025	109.37	6,300	109.37	110.47	109.37	200	0	0.0
19/09/2025	109.37	21,300	104.40	109.37	104.40	0	4,000	-0.4
18/09/2025	104.40	100	104.40	104.40	104.40	0	0	0
17/09/2025	103.90	4,700	103.41	103.90	103.41	0	100	-0.0
16/09/2025	102.11	1,100	102.41	102.41	102.11	0	0	0
15/09/2025	102.41	5,300	102.41	102.41	100.42	1,000	0	0.1
12/09/2025	102.81	2,200	103.41	103.41	102.61	0	0	0
11/09/2025	103.41	1,000	103.01	103.41	102.91	100	0	0.0
10/09/2025	102.91	1,900	105.40	106.39	102.91	100	0	0.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68%
09/09/2025	104.40	1,500	109.37	109.37	99.73	100	100	-0.0
08/09/2025	106.52	6,300	107.00	107.48	106.52	0	0	0

Page:
1
2
3
>>

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)	-24.90	-14.56%	22,500	-900	-0.1	146 171 146
2 tháng (2025-11-28)	-30.30	-17.18%	37,700	-3,600	-0.6	146 185 146
3 tháng (2025-10-29)	2.52	1.76%	160,400	-33,100	-5.9	129.96 185.93 146
6 tháng (2025-07-31)	43.42	42.28%	339,400	-52,300	-8.1	99.80 185.93 146
12 tháng (2025-02-03)	38.70	36.03%	577,586	-49,783	-7.9	96.16 185.93 146
24 tháng (2024-02-07)	81.80	127.21%	982,954	-17,678	-5.3	63.90 185.93 146
36 tháng (2023-02-13)	100.19	218.23%	1,866,954	-268,982	-23.7	43.38 185.93 146
60 tháng (2021-02-22)	106.23	266.40%	2,829,846	-745,362	-55.5	37.81 185.93 146

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH