Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	127.99	0	127.99	127.99	127.99	0	0	0
09/06/2026	127.99	100	127.99	127.99	127.99	0	0	0
08/06/2026	127.99	600	127.89	127.99	122.08	0	200	0.0
05/06/2026	127.99	2,200	120.31	127.99	120.11	0	500	-0.1
04/06/2026	132.81	0	132.81	132.81	132.81	0	0	0
03/06/2026	132.81	600	123.36	132.81	123.06	0	0	0
02/06/2026	135.67	0	135.67	135.67	135.67	0	0	0
01/06/2026	135.67	0	135.67	135.67	135.67	0	0	0
29/05/2026	135.67	100	135.67	135.67	135.67	0	0	0
28/05/2026	135.76	1,600	135.76	135.76	135.76	0	0	0
27/05/2026	127.99	0	127.99	127.99	127.99	0	0	0
26/05/2026	127.99	0	127.99	127.99	127.99	0	0	0
25/05/2026	127.99	0	127.99	127.99	127.99	0	0	0
22/05/2026	127.99	300	127.99	127.99	127.99	0	100	0.0
21/05/2026	127.99	0	127.99	127.99	127.99	0	0	0
20/05/2026	127.99	0	127.99	127.99	127.99	0	0	0
19/05/2026	127.99	100	127.99	127.99	127.99	0	0	0
18/05/2026	137.64	2,300	135.86	137.64	135.67	0	500	-0.1
15/05/2026	136.36	1,600	125.03	136.36	124.25	100	300	0.0
14/05/2026	137.34	1,600	124.15	137.34	124.05	100	400	0.0
13/05/2026	137.34	1,700	126.02	137.34	126.02	0	500	-0.1
12/05/2026	125.03	1,000	136.85	137.83	125.03	0	200	0.0
11/05/2026	137.83	1,100	124.05	137.83	124.05	0	200	0.0
08/05/2026	125.43	0	125.43	125.43	125.43	0	0	0
07/05/2026	125.43	0	125.43	125.43	125.43	0	0	0
06/05/2026	125.43	400	125.82	125.82	125.43	0	0	0
05/05/2026	126.51	100	126.51	126.51	126.51	0	0	0
04/05/2026	126.81	0	126.81	126.81	126.81	0	0	0
29/04/2026	126.81	1,400	126.81	126.81	126.81	0	0	0
28/04/2026	127.89	100	127.89	127.89	127.89	0	0	0
24/04/2026	124.54	100	124.54	124.54	124.54	0	0	0
23/04/2026	124.54	600	125.03	125.03	124.54	0	0	0
22/04/2026	125.03	0	125.03	125.03	125.03	0	0	0
21/04/2026: Cổ tức tiền mặt tỉ lệ: 14%
21/04/2026	125.03	1,900	126.90	126.90	125.03	0	0	0
20/04/2026	126.90	3,400	128.46	128.46	126.61	0	800	-0.1
17/04/2026	135.86	0	135.86	135.86	135.86	0	0	0
16/04/2026	135.86	0	135.86	135.86	135.86	0	0	0
15/04/2026	135.86	3,600	134.40	136.35	124.66	0	300	0.0
14/04/2026	136.35	800	122.81	136.35	122.81	0	200	0.0
13/04/2026	135.96	0	135.96	135.96	135.96	0	0	0
10/04/2026	135.96	0	135.96	135.96	135.96	0	0	0
09/04/2026	135.96	800	136.16	136.16	135.96	0	0	0
08/04/2026	136.25	0	136.25	136.25	136.25	0	0	0
07/04/2026	136.25	200	126.22	136.25	126.22	0	0	0
06/04/2026	140.25	100	140.25	140.25	140.25	0	100	0.0
03/04/2026	140.93	0	140.93	140.93	140.93	0	0	0
02/04/2026	140.93	0	140.93	140.93	140.93	0	0	0
01/04/2026	140.93	100	140.93	140.93	140.93	0	0	0
31/03/2026	134.99	0	134.99	134.99	134.99	0	0	0
30/03/2026	134.99	400	134.99	134.99	134.99	0	0	0
27/03/2026	122.72	400	122.72	122.72	122.72	0	400	-0.1
26/03/2026	135.28	0	135.28	135.28	135.28	0	0	0
25/03/2026	135.28	200	124.66	135.28	124.66	0	0	0
24/03/2026	123.98	400	124.18	124.18	123.98	0	0	0
23/03/2026	126.61	1,300	122.91	126.61	122.72	100	200	0.0
20/03/2026	136.35	0	136.35	136.35	136.35	0	0	0
19/03/2026	136.35	600	136.35	136.35	136.35	0	100	0.0
18/03/2026	139.18	0	139.18	139.18	139.18	0	0	0
17/03/2026	139.18	1,000	139.27	139.27	118.33	0	0	0
16/03/2026	126.61	900	132.55	132.55	124.47	0	0	0
13/03/2026	138.30	0	138.30	138.30	138.30	0	0	0
12/03/2026	138.30	0	138.30	138.30	138.30	0	0	0
11/03/2026	138.30	0	138.30	138.30	138.30	0	0	0
10/03/2026	138.30	0	138.30	138.30	138.30	0	0	0
09/03/2026	138.30	300	138.30	138.30	138.30	0	0	0
06/03/2026	138.30	300	138.30	138.30	138.30	0	0	0
05/03/2026	150.96	400	139.27	150.96	127.10	0	0	0
04/03/2026	139.76	1,000	154.86	154.86	139.76	0	200	0.0
03/03/2026	144.05	100	144.05	144.05	144.05	0	100	0.0
02/03/2026	144.05	700	163.62	163.62	144.05	0	0	0
27/02/2026	149.99	900	141.42	151.93	141.42	0	100	0.0
26/02/2026	141.42	500	148.04	148.04	141.42	0	0	0
25/02/2026	138.59	600	137.52	146.09	137.42	0	100	0.0
24/02/2026	137.13	700	147.94	149.01	137.13	0	100	0.0
23/02/2026	135.47	1,100	132.55	146.38	132.55	0	100	0.0
13/02/2026	133.14	100	133.14	133.14	133.14	0	0	0
12/02/2026	133.04	100	133.04	133.04	133.04	0	0	0
11/02/2026	136.35	100	136.35	136.35	136.35	0	0	0
10/02/2026	140.73	100	140.73	140.73	140.73	0	0	0
09/02/2026	140.73	2,700	128.36	141.12	128.36	0	300	0.0
06/02/2026	128.36	5,600	141.22	142.19	128.36	0	5,000	-0.7
05/02/2026	142.19	200	145.99	145.99	142.19	0	0	0
04/02/2026	142.19	1,900	142.19	142.19	141.42	0	500	-0.1
03/02/2026	141.42	600	146.09	146.09	141.42	0	100	0.0
02/02/2026	141.42	600	141.32	141.42	141.32	0	400	-0.1
30/01/2026	141.32	100	141.32	141.32	141.32	0	0	0
29/01/2026	142.58	500	146.09	146.09	142.58	0	100	0.0
28/01/2026	146.09	100	146.09	146.09	146.09	0	0	0
27/01/2026	142.19	900	142.19	142.19	142.19	0	300	0.0
26/01/2026	142.29	300	155.73	155.73	142.29	0	100	0.0
23/01/2026	144.24	100	144.24	144.24	144.24	0	0	0
22/01/2026	147.36	1,200	151.16	152.91	147.36	0	300	0.0
21/01/2026	151.06	300	151.06	151.06	150.96	0	0	0
20/01/2026	155.83	900	155.83	155.83	155.83	0	800	-0.1
19/01/2026	157.78	1,300	157.68	157.78	157.68	0	200	0.0
16/01/2026	155.25	300	155.15	155.25	155.15	0	100	0.0
15/01/2026	155.15	8,500	155.83	165.47	155.15	0	200	0.0
14/01/2026	155.15	400	155.15	155.15	155.05	0	300	0.0
13/01/2026	154.86	1,300	149.01	154.86	149.01	0	500	-0.1
12/01/2026	157.97	800	165.57	165.57	157.97	0	300	-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 (2026-09-08)	7	5.83%	33,800	-500	-0.1	118.40 129.90 118.40
2 tháng (2026-08-10)	-0.99	-0.77%	50,500	-6,300	-0.7	110 129.90 118.40
3 tháng (2026-07-10)	0.29	0.23%	54,100	-7,000	-0.8	110 129.90 118.40
6 tháng (2026-04-13)	-8.96	-6.59%	99,300	-16,800	-2.2	110 137.83 118.40
12 tháng (2025-10-13)	15.54	13.94%	310,500	-58,800	-9.3	110 181.09 118.40
24 tháng (2024-10-18)	46.69	58.13%	892,288	-51,025	-8.7	67.21 181.09 118.40
36 tháng (2023-10-24)	71.33	128.14%	1,486,702	-43,528	-7.9	46.84 181.09 118.40
60 tháng (2021-11-03)	84.30	197.44%	2,233,833	-580,882	-45.0	38.52 181.09 118.40

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH