Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2021	42.61	1,000	42.87	42.87	42.61	1,000	0	0.1
09/12/2021	42.87	221	42.87	42.87	42.87	0	0	0
08/12/2021	42.87	900	42.87	42.87	42.87	0	0	0
07/12/2021	42.87	0	42.87	42.87	42.87	0	0	0
06/12/2021	42.87	1,000	42.87	42.87	42.87	0	0	0
03/12/2021	42.87	1,201	43.65	43.65	42.61	0	0	0
02/12/2021	43.65	800	43.65	43.78	43.65	0	0	0
01/12/2021	43.65	1,200	43.65	43.65	42.67	0	0	0
30/11/2021	43.65	500	42.54	43.65	43.52	0	0	0
29/11/2021	42.54	400	42.54	42.54	42.54	0	0	0
26/11/2021	42.54	0	42.54	42.54	42.54	0	0	0
25/11/2021	42.54	4	42.54	42.54	42.54	0	0	0
24/11/2021	42.54	100	42.54	42.54	42.54	0	100	-0.0
23/11/2021	42.54	1,100	42.22	42.54	42.54	0	0	0
22/11/2021	42.22	500	43.65	43.65	42.22	0	0	0
19/11/2021	43.65	0	43.65	43.65	43.65	0	0	0
18/11/2021	43.65	2,401	43.45	43.65	43.39	300	0	0.0
17/11/2021	43.45	2,600	43.52	43.84	43.45	0	2,100	-0.1
16/11/2021	43.52	14,600	42.74	44.68	42.74	2,500	0	0.2
15/11/2021	42.74	100	42.41	42.74	42.74	0	0	0
12/11/2021	42.41	0	42.41	42.41	42.41	0	0	0
11/11/2021	42.41	951	42.28	42.61	42.41	200	700	-0.0
10/11/2021	42.28	0	42.28	42.28	42.28	0	0	0
09/11/2021	42.28	0	42.28	42.28	42.28	0	0	0
08/11/2021	42.28	346	42.22	42.28	42.22	0	0	0
05/11/2021	42.22	205	44.56	44.56	42.22	100	0	0.0
04/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
04/11/2021	44.56	1,641	43.84	44.56	44.49	600	0	0.0
03/11/2021	43.84	1,100	43.84	43.84	41.15	900	0	0.1
02/11/2021	43.84	4,169	41.92	43.84	40.38	2,500	2,644	-0.0
01/11/2021	41.92	1,750	40.26	41.98	41.47	0	0	0
29/10/2021	40.26	3,200	40.45	40.51	38.72	0	3,000	-0.2
28/10/2021	40.45	3,800	40.51	40.96	40.45	0	2,500	-0.2
27/10/2021	40.51	4,700	40.38	41.54	40.32	0	3,000	-0.2
26/10/2021	40.38	700	41.28	41.60	40.38	100	0	0.0
25/10/2021	41.28	1,800	41.28	41.28	41.28	100	0	0.0
22/10/2021	41.28	200	40.96	41.28	40.70	0	0	0
21/10/2021	40.96	0	40.96	40.96	40.96	0	0	0
20/10/2021	40.96	300	40.38	40.96	40.32	0	0	0
19/10/2021	40.38	5,300	40.19	41.41	40.26	0	0	0
18/10/2021	40.19	5,300	41.54	41.54	40.00	0	0	0
15/10/2021	41.54	6,300	40.32	41.54	40.00	0	200	-0.0
14/10/2021	40.32	200	40.19	40.32	40.32	0	0	0
13/10/2021	40.19	16,100	40.00	41.54	40.19	0	16,000	-1.0
12/10/2021	40.00	26,300	40.38	40.38	40.00	0	20,300	-1.3
11/10/2021	40.38	12,400	40.51	41.54	40.38	0	0	0
08/10/2021	40.51	500	40.51	40.51	40.51	0	0	0
07/10/2021	40.51	100	40.51	40.51	40.51	0	0	0
06/10/2021	40.51	0	40.51	40.51	40.51	0	0	0
05/10/2021	40.51	300	41.02	41.02	40.51	0	0	0
04/10/2021	41.02	600	41.22	41.22	40.26	0	0	0
01/10/2021	41.22	1,300	38.46	41.22	39.55	7,744	7,744	0
30/09/2021	38.46	400	40.70	40.70	38.46	0	0	0
29/09/2021	40.70	1,400	40.70	40.77	40.70	0	1,000	-0.1
28/09/2021	40.70	0	40.70	40.70	40.70	0	0	0
27/09/2021	40.70	200	40.70	40.70	40.70	0	0	0
24/09/2021	40.70	1,600	40.32	40.70	40.32	0	0	0
23/09/2021	40.32	600	39.94	40.32	40.32	0	0	0
22/09/2021	39.94	1,700	39.87	39.94	39.94	0	0	0
21/09/2021	39.87	406	39.68	39.87	39.68	0	0	0
20/09/2021	39.68	2,400	40.26	40.32	39.68	0	0	0
17/09/2021	40.26	4,400	41.54	41.54	40.26	0	400	-0.0
16/09/2021	41.54	500	41.34	41.54	41.54	0	0	0
15/09/2021	41.34	200	43.20	43.20	41.34	0	0	0
14/09/2021	43.20	4,100	40.96	43.20	42.88	0	0	0
13/09/2021	40.96	200	40.32	40.96	40.96	0	0	0
10/09/2021	40.32	3,900	42.37	43.20	40.32	0	1,000	-0.1
09/09/2021	42.37	200	42.56	42.56	42.37	0	0	0
08/09/2021	42.56	3,000	43.20	43.20	42.56	0	0	0
07/09/2021	43.20	1,900	43.20	44.16	42.94	0	0	0
06/09/2021	43.20	1,275	43.20	44.16	43.20	0	0	0
01/09/2021	43.20	1,678	42.88	47.17	42.94	100	0	0.0
31/08/2021	42.88	8,225	43.01	47.10	42.88	300	0	0.0
30/08/2021	43.01	9,415	42.24	46.46	42.24	100	0	0.0
27/08/2021	42.24	2,700	42.24	44.80	42.18	100	0	0.0
26/08/2021	42.24	2,300	42.30	44.80	42.24	100	0	0.0
25/08/2021	42.30	0	42.30	42.30	42.30	0	0	0
24/08/2021	42.30	400	42.24	42.88	42.30	100	0	0.0
23/08/2021	42.24	0	42.24	42.24	42.24	0	0	0
20/08/2021	42.24	300	42.18	42.37	42.24	0	0	0
19/08/2021	42.18	3,800	42.24	43.52	42.11	0	0	0
18/08/2021	42.24	700	42.24	42.37	42.24	0	0	0
17/08/2021	42.24	2,400	43.14	43.14	42.18	0	1,700	-0.1
16/08/2021	43.14	7,400	43.52	43.52	43.07	0	1,100	-0.1
13/08/2021	43.52	4,800	43.52	43.52	43.26	0	3,700	-0.3
12/08/2021	43.52	4,600	43.52	43.52	43.39	0	1,800	-0.1
11/08/2021	43.52	1,500	43.52	43.58	43.52	0	0	0
10/08/2021	43.52	1,600	43.65	47.55	43.52	0	0	0
09/08/2021	43.65	900	43.58	43.65	41.92	0	0	0
06/08/2021	43.58	9,800	42.75	44.80	42.69	0	100	-0.0
05/08/2021	42.75	14,500	42.18	44.10	42.11	0	100	-0.0
04/08/2021	42.18	16,200	42.43	42.43	42.18	0	0	0
03/08/2021	42.43	21,400	42.50	42.69	42.43	0	7,600	-0.5
02/08/2021	42.50	10,900	42.56	42.56	42.24	0	1,100	-0.1
30/07/2021	42.56	1,100	41.92	42.56	41.92	0	0	0
29/07/2021	41.92	10,300	41.92	42.56	41.86	0	0	0
28/07/2021	41.92	11,000	41.98	42.24	41.92	0	0	0
27/07/2021	41.98	11,000	42.05	42.05	41.98	0	0	0
26/07/2021	42.05	14,010	42.11	43.39	41.86	0	1,700	-0.1
23/07/2021	42.11	12,900	42.37	42.37	41.98	0	0	0
22/07/2021	42.37	400	42.24	43.84	41.28	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	7.77	4.59%	41,900	-22,100	-4.1	169.10 185.93 177
2 tháng (2025-10-16)	62.16	54.12%	151,400	-31,900	-5.7	114.84 185.93 177
3 tháng (2025-09-16)	74.89	73.33%	241,000	-49,100	-7.7	102.11 185.93 177
6 tháng (2025-06-18)	70.48	66.16%	354,300	-52,200	-8.0	96.16 185.93 177
12 tháng (2024-12-20)	66.15	59.68%	645,078	-31,275	-5.8	94.26 185.93 177
24 tháng (2023-12-26)	113.10	176.99%	983,691	-12,478	-4.8	62.29 185.93 177
36 tháng (2023-01-03)	122.39	224.13%	1,863,952	-267,382	-23.5	43.38 185.93 177
60 tháng (2021-01-11)	138.13	355.34%	2,904,465	-746,362	-55.5	36.49 185.93 177

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH