Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/05/2025	112.50	500	113	113	112.50	0	0	0
14/05/2025	112.20	200	112.20	112.20	112.20	0	0	0
13/05/2025	114	1,400	113	114	112.90	0	500	0
12/05/2025	113	600	114	114	113	0	0	0
09/05/2025	111.80	1,700	112	112	111.80	0	0	0
08/05/2025	111.80	1,800	112	112	111.80	400	200	0
07/05/2025	112	600	112.50	112.50	112	0	0	0
06/05/2025	112	1,400	112	112.50	112	1,000	0	0
05/05/2025	112	1,000	111.30	113.50	111.30	0	100	0
29/04/2025	113	800	112.10	113	112	0	0	0
28/04/2025	113	1,100	112.50	113	112.50	200	0	0.0
25/04/2025	113	700	112	113	112	0	0	0
24/04/2025	112.50	100	112.50	112.50	112.50	0	0	0
23/04/2025	112.50	2,400	113	113	112	0	0	0
22/04/2025	111.50	3,100	111.50	112	111.50	0	0	0
21/04/2025	112.10	500	118	118	111.70	0	0	0
18/04/2025	114.80	300	116	116	114.80	0	0	0
17/04/2025	113	1,500	113	113	112	0	0	0
16/04/2025	113.30	1,200	113.30	113.30	111	0	300	-0.0
15/04/2025	113.30	1,000	115	115	113.30	0	0	0
14/04/2025	113.30	300	111.10	113.30	111.10	100	0	0.0
11/04/2025	117.50	2,400	113.50	117.50	112.50	200	0	0.0
10/04/2025	117.50	5,600	110	118	110	100	0	0.0
09/04/2025	113.70	500	113.80	113.80	113.70	24	0	0.0
08/04/2025	112	7,000	114	114	104	0	800	-0.1
04/04/2025	114	1,500	113	114	111.50	0	1,201	-0.1
03/04/2025	112	2,700	110	112	110	0	0	0
02/04/2025	115.10	1,600	122	122	115.10	0	0	0
01/04/2025	122	1,600	125.50	125.90	114.50	0	0	0
31/03/2025	127	7,500	116	127	112	200	0	0.0
28/03/2025	116.40	200	116.40	116.40	116.40	0	0	0
27/03/2025	116.40	1,400	116	116.60	116	0	0	0
26/03/2025	116	2,400	112.20	116	112	0	0	0
25/03/2025	112.20	2,100	111.60	112.20	111.20	0	700	-0.1
24/03/2025	111.60	700	113	113	111.10	200	200	-0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025	115.50	100	115.50	115.50	115.50	0	0	0
20/03/2025	115.50	2,600	112.63	115.50	110.16	200	0	0.0
19/03/2025	112.63	1,900	115.30	115.30	112.63	0	0	0
18/03/2025	116.59	3,800	116.59	117.28	116.59	200	100	0.0
17/03/2025	117.28	1,800	117.28	118.56	117.28	100	0	0
14/03/2025	117.28	8,700	113.13	117.38	112.63	0	1,300	-0.2
13/03/2025	111.25	400	111.94	111.94	111.25	0	0	0
12/03/2025	112.44	600	111.84	112.44	108.68	100	0	0.0
11/03/2025	111.84	1,000	113.13	113.13	111.84	0	0	0
10/03/2025	111.94	3,900	111.94	113.62	111.94	200	0	0.0
07/03/2025	111.84	900	112.63	112.63	111.15	0	7	-0.0
06/03/2025	111.65	2,000	111.15	111.84	110.86	0	0	0
05/03/2025	110.66	400	110.66	110.66	110.66	0	0	0
04/03/2025	110.26	300	109.87	110.26	109.87	0	0	0
03/03/2025	109.97	1,300	113.03	113.03	109.97	0	0	0
28/02/2025	113.13	600	109.67	113.13	109.67	0	0	0
27/02/2025	110.36	2,000	110.66	111.65	110.36	0	0	0
26/02/2025	113.62	1,400	113.62	113.62	111.65	100	300	-0.0
25/02/2025	111.65	2,600	109.67	111.65	108.68	800	0	0.1
24/02/2025	109.67	500	109.67	109.67	108.68	101	0	0.0
21/02/2025	111.84	1,800	112.63	115.60	111.65	0	800	-0.1
20/02/2025	116.09	500	116.59	116.59	116.09	0	0	0
19/02/2025	111.65	5,000	111.65	115.60	110.66	600	0	0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025	115.90	4,300	120.54	120.54	110.66	300	306	-0.0
17/02/2025	115.70	8,100	118.06	120.42	115.70	200	0	0.0
14/02/2025	119.38	5,100	119.00	119.57	118.91	1,800	0	0.2
13/02/2025	119.00	6,000	119.00	119.76	117.11	0	0	0
12/02/2025	119.57	7,695	120.70	121.36	118.72	0	0	0
11/02/2025	120.70	7,593	115.70	120.70	115.70	500	0	0.1
10/02/2025	115.23	8,917	111.35	118.06	111.35	101	0	0.0
07/02/2025	111.35	2,508	109.56	111.45	109.56	0	0	0
06/02/2025	108.61	520	108.61	108.61	108.61	0	0	0
05/02/2025	107.76	4,216	108.61	109.56	107.76	5	0	0.0
04/02/2025	111.45	337	111.45	111.45	111.45	0	0	0
03/02/2025	111.92	600	112.01	112.01	111.92	400	0	0
24/01/2025	112.01	2,337	108.24	112.20	108.24	0	0	0
23/01/2025	107.67	2,923	111.45	111.45	107.67	2,000	1,300	0.1
22/01/2025	107.48	100	107.48	107.48	107.48	0	0	0
21/01/2025	106.73	101	106.73	106.73	106.73	0	0	0
20/01/2025	111.92	3,216	110.50	112.39	110.50	2,406	0	0.3
17/01/2025	109.56	2,000	106.82	109.56	106.82	300	0	0.0
16/01/2025	106.54	1,148	106.25	106.54	106.25	1	300	-0.0
15/01/2025	105.78	0	105.78	105.78	105.78	0	0	0
14/01/2025	105.78	456	105.78	105.78	105.78	101	0	0.0
13/01/2025	105.78	1,917	105.78	105.78	105.59	1,000	0	0.1
10/01/2025	105.88	1,745	104.84	106.73	104.84	0	100	-0.0
09/01/2025	104.84	1,115	105.12	105.12	104.84	500	0	0.1
08/01/2025	104.93	3,566	112.30	112.30	104.84	2,000	0	0.2
07/01/2025	105.12	1,577	105.78	108.52	104.84	500	0	0.1
06/01/2025	105.69	2,319	106.73	108.61	103.89	700	300	0.0
03/01/2025	108.61	3,535	107.67	113.71	106.73	1,500	200	0.1
02/01/2025	103.89	567	104.27	104.27	103.89	0	0	0
31/12/2024	98.23	32,801	99.26	103.89	98.23	7,900	0	0.8
30/12/2024	103.89	5,432	103.89	104.84	103.89	0	0	0
27/12/2024	108.14	18,744	112.39	114.19	107.67	1,700	1,300	0.0
26/12/2024	112.39	2,038	118.06	118.06	112.39	0	0	0
25/12/2024	118.06	900	118.53	118.53	118.06	0	0	0
24/12/2024	116.64	2,015	116.45	116.64	116.45	0	0	0
23/12/2024	114.28	2,518	114.56	114.56	112.39	0	0	0
20/12/2024	115.51	222	115.70	115.70	115.51	0	0	0
19/12/2024	115.89	1,240	115.41	115.89	115.23	600	700	-0.0
18/12/2024	116.17	1,021	115.13	116.17	115.13	0	0	0
17/12/2024	115.23	316	115.51	115.51	115.23	0	100	-0.0
16/12/2024	115.70	925	108.61	117.02	108.61	300	500	-0.0
13/12/2024	115.13	1,589	115.23	115.23	105.78	800	0	0.1

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 (2025-04-15)	-1.10	-0.97%	21,400	500	-0.0	111.50 114.80 112.50
2 tháng (2025-03-17)	-5.08	-4.33%	69,100	-1,177	-0.2	111.50 127 112.50
3 tháng (2025-02-14)	-7.18	-6.02%	120,500	311	-0.0	109.67 127 112.50
6 tháng (2024-11-18)	17.23	18.14%	330,602	6,075	0.4	94.97 127 112.50
12 tháng (2024-05-20)	38.05	51.31%	511,613	20,822	1.7	71.56 127 112.50
24 tháng (2023-05-26)	62.69	126.63%	1,133,504	1,122	0.2	45.20 127 112.50
36 tháng (2022-05-31)	66.91	147.73%	1,589,540	-477,082	-32.9	41.21 127 112.50
60 tháng (2020-06-10)	78.33	231.23%	3,242,248	-1,072,447	-70.0	31.82 127 112.50

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH