Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	128.80	0	128.80	128.80	128.80	0	0	0
29/04/2026	128.80	1,400	128.80	128.80	128.80	0	0	0
28/04/2026	129.90	100	129.90	129.90	129.90	0	0	0
24/04/2026	126.50	100	126.50	126.50	126.50	0	0	0
23/04/2026	126.50	600	127	127	126.50	0	0	0
22/04/2026	127	0	127	127	127	0	0	0
21/04/2026: Cổ tức tiền mặt tỉ lệ: 14%
21/04/2026	127	1,900	128.90	128.90	127	0	0	0
20/04/2026	128.90	3,400	130.48	130.48	128.60	0	800	0
17/04/2026	138.00	0	138.00	138.00	138.00	0	0	0
16/04/2026	138.00	0	138.00	138.00	138.00	0	0	0
15/04/2026	138.00	3,600	136.52	138.50	126.62	0	300	0
14/04/2026	138.50	800	124.75	138.50	124.75	0	200	0
13/04/2026	138.10	0	138.10	138.10	138.10	0	0	0
10/04/2026	138.10	0	138.10	138.10	138.10	0	0	0
09/04/2026	138.10	800	138.30	138.30	138.10	0	0	0
08/04/2026	138.40	0	138.40	138.40	138.40	0	0	0
07/04/2026	138.40	200	128.21	138.40	128.21	0	0	-0.0
06/04/2026	142.45	100	142.45	142.45	142.45	0	0	0
03/04/2026	143.15	0	143.15	143.15	143.15	0	200	-0.0
02/04/2026	143.15	0	143.15	143.15	143.15	0	500	-0.1
01/04/2026	143.15	100	143.15	143.15	143.15	0	0	0
31/03/2026	137.11	0	137.11	137.11	137.11	0	0	0
30/03/2026	137.11	400	137.11	137.11	137.11	0	400	-0.1
27/03/2026	124.65	400	124.65	124.65	124.65	0	400	-0.1
26/03/2026	137.41	0	137.41	137.41	137.41	0	0	0
25/03/2026	137.41	200	126.62	137.41	126.62	0	0	0
24/03/2026	125.93	400	126.13	126.13	125.93	0	0	0
23/03/2026	128.60	1,300	124.84	128.60	124.65	100	200	-0.0
20/03/2026	138.50	0	138.50	138.50	138.50	0	100	-0.0
19/03/2026	138.50	600	138.50	138.50	138.50	0	100	-0.0
18/03/2026	141.36	0	141.36	141.36	141.36	0	0	0
17/03/2026	141.36	1,000	141.46	141.46	120.19	0	0	0
16/03/2026	128.60	900	134.64	134.64	126.43	0	0	0
13/03/2026	140.47	0	140.47	140.47	140.47	0	0	0
12/03/2026	140.47	0	140.47	140.47	140.47	0	0	0
11/03/2026	140.47	0	140.47	140.47	140.47	0	0	0
10/03/2026	140.47	0	140.47	140.47	140.47	0	0	0
09/03/2026	140.47	300	140.47	140.47	140.47	0	0	0
06/03/2026	140.47	300	140.47	140.47	140.47	0	0	0
05/03/2026	153.33	400	141.46	153.33	129.10	0	200	-0.0
04/03/2026	141.96	1,000	157.29	157.29	141.96	0	100	-0.0
03/03/2026	146.31	100	146.31	146.31	146.31	0	0	0
02/03/2026	146.31	700	166.20	166.20	146.31	0	100	-0.0
27/02/2026	152.35	900	143.64	154.32	143.64	0	0	0
26/02/2026	143.64	500	150.37	150.37	143.64	0	100	-0.0
25/02/2026	140.77	600	139.68	148.39	139.58	0	100	-0.0
24/02/2026	139.29	700	150.27	151.36	139.29	0	100	-0.0
23/02/2026	137.61	1,100	134.64	148.69	134.64	0	0	0
13/02/2026	135.23	100	135.23	135.23	135.23	0	0	0
12/02/2026	135.13	100	135.13	135.13	135.13	0	0	0
11/02/2026	138.50	100	138.50	138.50	138.50	0	0	0
10/02/2026	142.95	100	142.95	142.95	142.95	0	300	-0.0
09/02/2026	142.95	2,700	130.38	143.34	130.38	0	5,000	-0.7
06/02/2026	130.38	5,600	143.44	144.43	130.38	0	0	0
05/02/2026	144.43	200	148.29	148.29	144.43	0	0	0
04/02/2026	144.43	1,900	144.43	144.43	143.64	0	100	-0.0
03/02/2026	143.64	600	148.39	148.39	143.64	0	400	-0.1
02/02/2026	143.64	600	143.54	143.64	143.54	0	400	-0.1
30/01/2026	143.54	100	143.54	143.54	143.54	0	100	-0.0
29/01/2026	144.83	500	148.39	148.39	144.83	0	0	0
28/01/2026	148.39	100	148.39	148.39	148.39	0	300	-0.0
27/01/2026	144.43	900	144.43	144.43	144.43	0	100	-0.0
26/01/2026	144.53	300	158.18	158.18	144.53	0	0	0
23/01/2026	146.51	100	146.51	146.51	146.51	0	300	-0.0
22/01/2026	149.67	1,200	153.53	155.31	149.67	0	0	0
21/01/2026	153.43	300	153.43	153.43	153.33	0	800	-0.1
20/01/2026	158.28	900	158.28	158.28	158.28	0	200	-0.0
19/01/2026	160.26	1,300	160.16	160.26	160.16	0	100	-0.0
16/01/2026	157.69	300	157.59	157.69	157.59	0	200	-0.0
15/01/2026	157.59	8,500	158.28	168.07	157.59	0	300	-0.0
14/01/2026	157.59	400	157.59	157.59	157.49	0	500	-0.1
13/01/2026	157.29	1,300	151.36	157.29	151.36	0	300	-0.1
12/01/2026	160.46	800	168.17	168.17	160.46	2,000	0	0.3
09/01/2026	160.06	2,200	168.17	168.17	159.76	0	0	0
08/01/2026	159.27	1,000	159.37	159.37	159.27	0	300	-0.1
07/01/2026	159.27	1,400	168.17	168.17	159.27	100	0	0.0
06/01/2026	168.17	1,000	168.17	183.51	151.36	0	0	0
05/01/2026	168.17	500	179.25	179.25	168.17	0	0	0
31/12/2025	163.43	400	168.17	168.17	163.43	0	0	0
30/12/2025	165.01	200	184.00	184.00	165.01	0	0	0
29/12/2025	169.16	400	169.16	169.16	169.16	0	0	0
26/12/2025	169.16	200	163.23	169.16	163.23	0	0	0
25/12/2025	173.12	0	173.12	173.12	173.12	0	0	0
24/12/2025	173.12	400	168.17	173.12	168.17	0	0	0
23/12/2025	168.17	0	168.17	168.17	168.17	0	0	0
22/12/2025	168.17	300	168.17	168.17	168.17	0	0	0
19/12/2025	168.17	0	168.17	168.17	168.17	0	0	0
18/12/2025	168.17	2,400	161.25	168.17	160.26	0	500	-0.1
17/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
16/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
15/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
12/12/2025	175.10	300	158.38	175.10	158.38	0	0	0
11/12/2025	175.10	0	175.10	175.10	175.10	0	0	0
10/12/2025	175.10	300	160.36	175.10	160.36	0	0	0
09/12/2025	167.28	300	175.30	175.30	167.28	0	0	0
08/12/2025	175.30	100	175.30	175.30	175.30	0	0	0
05/12/2025	175.30	0	175.30	175.30	175.30	0	0	0
04/12/2025	175.30	100	175.30	175.30	175.30	0	0	0
03/12/2025	183.01	2,200	178.07	183.01	178.07	600	0	0.1
02/12/2025	174.50	2,200	174.11	174.50	174.11	400	2,200	-0.3

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 (2026-04-06)	-13.65	-9.58%	13,000	-1,300	-0.0	126.50 142.45 128.80
2 tháng (2026-03-05)	-24.53	-16%	19,300	-3,300	-0.3	124.65 153.33 128.80
3 tháng (2026-02-03)	-14.84	-10.33%	36,300	-9,600	-1.2	124.65 153.33 128.80
6 tháng (2025-11-05)	-8.91	-6.47%	147,400	-40,600	-6.7	124.65 183.94 128.80
12 tháng (2025-05-09)	22.66	21.35%	461,100	-62,100	-9.3	95.12 183.94 128.80
24 tháng (2024-05-14)	64.07	98.98%	972,217	-39,078	-7.5	64.73 183.94 128.80
36 tháng (2023-05-22)	81.80	174.05%	1,593,643	-60,578	-9.1	42.91 183.94 128.80
60 tháng (2021-05-31)	86.06	201.38%	2,690,092	-748,076	-56.3	38.05 183.94 128.80

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH