Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	33.69	700	33.69	33.69	33.19	600	400	0.0
15/11/2018	33.69	800	33.69	33.69	33.24	600	600	0.0
14/11/2018	33.69	800	33.63	34.20	33.24	600	300	0.0
13/11/2018	33.63	600	33.69	34.76	33.24	200	100	0.0
12/11/2018	33.69	1,900	33.69	34.76	32.96	1,400	1,100	0.0
09/11/2018	33.69	1,300	33.69	33.69	33.13	1,200	1,000	0.0
08/11/2018	33.69	2,784	34.20	34.20	33.13	2,000	800	0.1
07/11/2018	34.20	1,700	34.65	35.26	33.69	1,200	1,000	0.0
06/11/2018	34.65	0	34.65	34.65	34.65	0	0	0
05/11/2018	34.65	0	34.65	34.65	34.65	0	0	0
02/11/2018	34.65	400	34.70	34.70	33.69	400	0	0.0
01/11/2018	34.70	2,800	34.20	35.04	33.69	2,700	0	0.2
31/10/2018	34.20	1,510	35.26	35.26	33.69	1,210	1,000	0.0
30/10/2018	35.26	2,500	35.60	35.60	33.02	1,800	1,100	0.0
29/10/2018	35.60	1,400	35.21	35.60	33.02	600	0	0.0
26/10/2018	35.21	0	35.21	35.21	35.21	0	0	0
25/10/2018	35.21	200	35.32	35.32	33.02	100	0	0.0
24/10/2018	35.32	2,200	35.32	35.32	32.96	1,700	400	0.1
23/10/2018	35.32	1,600	35.38	35.38	33.02	1,100	100	0.1
22/10/2018	35.38	900	34.25	35.38	34.76	300	0	0.0
19/10/2018	34.25	1,300	34.25	35.38	34.25	1,200	100	0.1
18/10/2018	34.25	707	35.32	35.32	34.25	100	0	0.0
17/10/2018	35.32	100	34.81	35.32	35.32	100	0	0.0
16/10/2018	34.81	10	34.81	34.81	34.81	0	0	0
15/10/2018	34.81	0	34.81	34.81	34.81	0	0	0
12/10/2018	34.81	1,400	34.81	34.81	34.70	1,300	0	0.1
11/10/2018	34.81	3,400	35.94	36.16	32.40	1,800	1,500	0.0
10/10/2018	35.94	1,500	37.96	37.96	34.20	800	100	0.0
09/10/2018	37.96	300	35.09	37.96	37.96	0	200	0.0
08/10/2018	35.09	500	35.09	36.39	35.09	500	0	0.0
05/10/2018	35.09	903	35.26	35.32	33.86	900	0	0.1
04/10/2018	35.26	203	35.32	35.32	33.69	200	100	0.0
03/10/2018	35.32	1,800	35.94	35.94	33.69	900	1,300	0.0
02/10/2018	35.94	2,620	35.88	36.50	33.52	2,400	100	0.1
01/10/2018	35.88	1,300	35.94	37.00	35.88	1,300	1,100	0.0
28/09/2018	35.94	1,100	35.88	37.57	35.94	1,100	0	0.1
27/09/2018	35.88	1,000	37.62	37.62	33.92	400	100	0.0
26/09/2018	37.62	2,453	35.88	37.62	32.40	1,500	1,000	0.0
25/09/2018	35.88	1,200	33.13	35.88	33.13	1,200	0	0.1
24/09/2018	33.13	1,517	33.07	33.13	33.07	1,500	0	0.1
21/09/2018	33.07	1,300	32.85	33.07	31.95	800	0	0.0
20/09/2018	32.85	1,000	33.13	33.13	32.85	300	0	0.0
19/09/2018	33.13	0	33.13	33.13	33.13	0	0	0
18/09/2018	33.13	3,138	32.06	33.24	32.57	2,100	0	0.1
17/09/2018	32.06	10,400	33.13	33.13	32.06	10,000	0	0.6
14/09/2018	33.13	5,000	33.13	33.13	33.13	4,900	0	0.3
13/09/2018	33.13	200	32.29	33.52	33.13	100	0	0.0
12/09/2018	32.29	4,001	33.13	33.13	32.29	4,000	4,000	0
11/09/2018	33.13	450	33.24	33.24	32.23	100	100	0.0
10/09/2018	33.24	10	33.24	33.24	33.24	0	0	0
07/09/2018	33.24	0	33.24	33.24	33.24	0	0	0
06/09/2018	33.24	1,050	33.41	33.41	33.24	800	0	0.0
05/09/2018	33.41	3,220	33.24	33.47	33.13	2,700	1,000	0.1
04/09/2018	33.24	33	33.24	33.24	33.24	0	0	0
31/08/2018	33.24	187	33.30	33.30	33.24	100	0	0.0
30/08/2018	33.30	1,720	33.30	33.30	32.68	100	0	0.0
29/08/2018	33.30	700	33.41	33.41	32.62	100	0	0.0
28/08/2018	33.41	3,146	33.47	33.47	32.40	2,200	0	0.1
27/08/2018	33.47	197	33.52	33.52	33.47	100	0	0.0
24/08/2018	33.52	600	32.79	33.52	32.85	300	500	0.0
23/08/2018	32.79	120	33.47	33.47	32.79	0	0	0
22/08/2018	33.47	4,366	32.62	33.52	32.68	400	0	0.0
21/08/2018	32.62	400	32.46	33.35	32.62	100	0	0.0
20/08/2018	32.46	130	33.58	33.58	32.46	0	0	0
17/08/2018	33.58	300	32.90	33.58	33.13	300	0	0.0
16/08/2018	32.90	102	32.34	32.90	32.90	100	0	0.0
15/08/2018	32.34	2,000	32.46	33.63	31.44	1,800	1,500	0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018	32.46	110	32.12	32.46	32.46	100	100	0
13/08/2018	32.12	9,600	32.06	33.00	32.06	300	0	0.0
10/08/2018	32.06	2,200	32.01	33.00	32.06	400	0	0.0
09/08/2018	32.01	2,400	32.12	33.00	32.01	2,200	2,000	0.0
08/08/2018	32.12	622	32.06	32.12	32.12	0	0	0
07/08/2018	32.06	1,100	32.17	32.28	32.01	400	400	0.0
06/08/2018	32.17	3,018	32.28	32.28	31.73	2,100	0	0.1
03/08/2018	32.28	250	31.68	32.28	32.28	100	0	0.0
02/08/2018	31.68	0	31.68	31.68	31.68	0	0	0
01/08/2018	31.68	1,500	31.90	31.90	31.68	400	0	0.0
31/07/2018	31.90	1,000	31.73	31.90	31.73	900	0	0.1
30/07/2018	31.73	1,000	31.95	31.95	31.73	0	0	0
27/07/2018	31.95	1,300	31.57	31.95	31.40	700	600	0.0
26/07/2018	31.57	700	32.23	32.23	31.57	500	400	0.0
25/07/2018	32.23	0	32.23	32.23	32.23	0	0	0
24/07/2018	32.23	200	31.95	32.23	31.46	200	0	0.0
23/07/2018	31.95	12,200	31.46	32.56	31.46	2,200	0	0.1
20/07/2018	31.46	4,000	31.95	32.50	31.46	3,700	0	0.2
19/07/2018	31.95	38,900	31.46	32.45	31.46	400	38,600	-2.2
18/07/2018	31.46	832	31.73	31.73	31.35	600	200	0.0
17/07/2018	31.73	1,722	31.68	32.78	31.29	400	1,600	-0.1
16/07/2018	31.68	2,200	32.50	32.50	31.18	500	700	0.0
13/07/2018	32.50	10	32.50	32.50	32.50	0	0	0
12/07/2018	32.50	200	33.11	33.11	32.50	200	0	0.0
11/07/2018	33.11	8,600	32.78	33.11	30.19	300	400	0.0
10/07/2018	32.78	0	32.78	32.78	32.78	0	0	0
09/07/2018	32.78	79	32.78	32.78	32.78	0	0	0
06/07/2018	32.78	2,622	33.39	33.39	31.07	200	0	0.0
05/07/2018	33.39	0	33.39	33.39	33.39	0	0	0
04/07/2018	33.39	100	33.11	33.39	33.39	100	0	0.0
03/07/2018	33.11	500	33.94	34.22	30.96	300	100	0.0
02/07/2018	33.94	110	35.26	35.26	33.94	0	0	0
29/06/2018	35.26	869	34.66	35.26	34.44	800	0	0.1

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.06	0.05%	18,900	-300	0.1	110 161.80 124.90
2 tháng (2026-07-20)	-1.02	-0.81%	30,800	-5,200	-0.5	110 161.80 124.90
3 tháng (2026-06-22)	-6.04	-4.61%	47,600	-11,000	-1.4	110 161.80 124.90
6 tháng (2026-03-23)	-1.71	-1.35%	80,700	-15,700	-2.0	110 167.37 124.90
12 tháng (2025-09-23)	25.16	25.22%	337,200	-69,900	-10.6	99.74 181.09 124.90
24 tháng (2024-09-30)	51.52	70.21%	934,949	-26,020	-6.0	67.21 181.09 124.90
36 tháng (2023-10-04)	73.64	143.68%	1,535,024	-30,123	-6.2	46.84 181.09 124.90
60 tháng (2021-10-14)	85.63	218.06%	2,309,523	-573,721	-43.7	38.52 181.09 124.90

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH