Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2019	34.13	101	33.67	34.13	34.13	100	0	0.0
05/03/2019	33.67	300	32.98	36.15	32.98	200	0	0.0
04/03/2019	32.98	1,200	34.48	34.48	32.86	300	1,000	-0.0
01/03/2019	34.48	1,208	34.48	34.48	34.48	1,208	0	0.1
28/02/2019	34.48	1,200	33.73	34.53	34.02	1,200	0	0.1
27/02/2019	33.73	0	33.73	33.73	33.73	0	0	0
26/02/2019	33.73	100	34.02	34.02	33.73	0	0	0
25/02/2019	34.02	5,700	33.96	34.02	32.86	1,900	100	0.1
22/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
21/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
20/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
19/02/2019	33.96	200	33.96	33.96	32.86	100	0	0.0
18/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
15/02/2019	33.96	1,000	33.96	33.96	32.81	500	900	-0.0
14/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
13/02/2019	33.96	0	33.96	33.96	33.96	0	0	0
12/02/2019	33.96	100	32.81	33.96	33.96	100	0	0.0
11/02/2019	32.81	21,000	32.81	32.81	32.81	1,500	18,000	-0.9
01/02/2019	32.81	4,500	32.81	32.81	32.81	1,500	2,900	-0.1
31/01/2019	32.81	0	32.81	32.81	32.81	0	0	0
30/01/2019	32.81	8,200	32.75	32.81	32.75	1,600	7,000	-0.3
29/01/2019	32.75	4,100	32.75	32.75	32.75	1,800	3,100	-0.1
28/01/2019	32.75	3,500	32.23	32.75	31.94	0	3,000	-0.2
25/01/2019	32.23	0	32.23	32.23	32.23	0	0	0
24/01/2019	32.23	134	31.77	32.23	32.23	100	0	0.0
23/01/2019	31.77	0	31.77	31.77	31.77	0	0	0
22/01/2019	31.77	1,000	32.06	32.06	31.77	0	0	0
21/01/2019	32.06	0	32.06	32.06	32.06	0	0	0
18/01/2019	32.06	200	32.06	32.06	32.06	200	0	0.0
17/01/2019	32.06	1,210	32.29	32.29	32.06	0	0	0
16/01/2019	32.29	0	32.29	32.29	32.29	0	0	0
15/01/2019	32.29	100	32.52	32.52	32.29	0	0	0
14/01/2019	32.52	700	32.46	32.52	31.83	100	0	0.0
11/01/2019	32.46	110	32.17	32.46	32.46	100	0	0.0
10/01/2019	32.17	1,764	32.29	32.29	32.17	1,700	1,500	0.0
09/01/2019	32.29	7,520	32.17	32.29	32.17	800	7,500	-0.4
08/01/2019	32.17	973	32.40	32.40	32.17	500	0	0.0
07/01/2019	32.40	1,720	32.46	32.81	31.77	400	0	0.0
04/01/2019	32.46	1,000	32.29	32.46	32.29	900	0	0.1
03/01/2019	32.29	1,800	32.69	32.69	31.77	600	100	0.0
02/01/2019	32.69	0	32.69	32.69	32.69	0	0	0
28/12/2018	32.69	300	32.86	32.86	32.29	100	0	0.0
27/12/2018	32.86	323	32.75	32.86	32.86	300	0	0.0
26/12/2018	32.75	720	32.57	32.75	31.88	500	200	0.0
25/12/2018	32.57	1,250	33.21	33.21	32.57	800	0	0.0
24/12/2018	33.21	800	32.75	33.61	32.63	200	0	0.0
21/12/2018	32.75	1,300	32.75	33.55	32.75	1,300	1,200	0.0
20/12/2018	32.75	3,073	32.75	33.67	32.75	1,800	1,200	0.0
19/12/2018	32.75	6,790	33.09	33.55	32.75	2,000	1,900	0.0
18/12/2018	33.09	1,300	33.09	33.09	33.04	1,200	0	0.1
17/12/2018	33.09	1,710	33.61	33.61	33.09	700	0	0.0
14/12/2018	33.61	1,100	33.55	33.67	32.98	600	0	0.0
13/12/2018	33.55	3,393	33.84	33.84	32.86	1,800	0	0.1
12/12/2018	33.84	1,200	33.50	34.48	32.06	200	300	-0.0
11/12/2018	33.50	1,400	33.55	34.19	33.50	900	600	0.0
10/12/2018	33.55	2,020	33.73	33.73	33.55	1,600	0	0.1
07/12/2018	33.73	1,293	34.48	34.48	33.73	300	0	0.0
06/12/2018	34.48	1,737	34.53	34.53	34.48	1,600	0	0.1
05/12/2018	34.53	1,900	35.17	35.17	33.90	400	0	0.0
04/12/2018	35.17	68	35.17	35.17	35.17	0	0	0
03/12/2018	35.17	1,068	35.51	35.51	34.02	300	0	0.0
30/11/2018	35.51	5,450	35.11	35.75	33.38	4,600	1,600	0.0
29/11/2018	35.11	4,700	33.38	35.75	33.32	4,600	1,600	0.2
28/11/2018	33.38	1,860	33.55	33.61	33.38	1,800	1,500	0.0
27/11/2018	33.55	2,400	33.84	33.84	32.98	1,400	0	0.1
26/11/2018	33.84	1,900	33.67	33.84	33.67	1,900	1,300	0.0
23/11/2018	33.67	1,200	34.48	34.48	32.86	100	0	0.0
22/11/2018	34.48	200	34.42	35.11	34.48	200	0	0.0
21/11/2018	34.42	2,400	35.28	35.28	32.86	800	2,000	-0.1
20/11/2018	35.28	200	35.40	35.40	31.88	100	100	0.0
19/11/2018	35.40	194	34.59	35.40	35.40	100	0	0.0
16/11/2018	34.59	700	34.59	34.59	34.07	600	400	0.0
15/11/2018	34.59	800	34.59	34.59	34.13	600	600	0.0
14/11/2018	34.59	800	34.53	35.11	34.13	600	300	0.0
13/11/2018	34.53	600	34.59	35.69	34.13	200	100	0.0
12/11/2018	34.59	1,900	34.59	35.69	33.84	1,400	1,100	0.0
09/11/2018	34.59	1,300	34.59	34.59	34.02	1,200	1,000	0.0
08/11/2018	34.59	2,784	35.11	35.11	34.02	2,000	800	0.1
07/11/2018	35.11	1,700	35.57	36.21	34.59	1,200	1,000	0.0
06/11/2018	35.57	0	35.57	35.57	35.57	0	0	0
05/11/2018	35.57	0	35.57	35.57	35.57	0	0	0
02/11/2018	35.57	400	35.63	35.63	34.59	400	0	0.0
01/11/2018	35.63	2,800	35.11	35.98	34.59	2,700	0	0.2
31/10/2018	35.11	1,510	36.21	36.21	34.59	1,210	1,000	0.0
30/10/2018	36.21	2,500	36.55	36.55	33.90	1,800	1,100	0.0
29/10/2018	36.55	1,400	36.15	36.55	33.90	600	0	0.0
26/10/2018	36.15	0	36.15	36.15	36.15	0	0	0
25/10/2018	36.15	200	36.26	36.26	33.90	100	0	0.0
24/10/2018	36.26	2,200	36.26	36.26	33.84	1,700	400	0.1
23/10/2018	36.26	1,600	36.32	36.32	33.90	1,100	100	0.1
22/10/2018	36.32	900	35.17	36.32	35.69	300	0	0.0
19/10/2018	35.17	1,300	35.17	36.32	35.17	1,200	100	0.1
18/10/2018	35.17	707	36.26	36.26	35.17	100	0	0.0
17/10/2018	36.26	100	35.75	36.26	36.26	100	0	0.0
16/10/2018	35.75	10	35.75	35.75	35.75	0	0	0
15/10/2018	35.75	0	35.75	35.75	35.75	0	0	0
12/10/2018	35.75	1,400	35.75	35.75	35.63	1,300	0	0.1
11/10/2018	35.75	3,400	36.90	37.13	33.27	1,800	1,500	0.0
10/10/2018	36.90	1,500	38.97	38.97	35.11	800	100	0.0
09/10/2018	38.97	300	36.03	38.97	38.97	0	200	-0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	-15.93	-8.57%	38,500	-18,700	-3.4	169.10 185.93 170
2 tháng (2025-10-20)	53.07	45.39%	153,800	-32,400	-5.8	116.73 185.93 170
3 tháng (2025-09-22)	60.63	55.43%	216,200	-45,500	-7.3	102.41 185.93 170
6 tháng (2025-06-23)	63.48	59.59%	356,300	-52,600	-8.1	96.16 185.93 170
12 tháng (2024-12-24)	58.06	51.87%	644,738	-31,775	-5.9	94.26 185.93 170
24 tháng (2024-01-02)	104.33	158.87%	982,191	-12,978	-4.9	62.29 185.93 170
36 tháng (2023-01-04)	117.42	223.29%	1,865,652	-268,182	-23.6	43.38 185.93 170
60 tháng (2021-01-14)	131.76	344.51%	2,867,965	-736,762	-54.9	36.49 185.93 170

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH