Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2018	35.53	910	35.91	36.93	35.10	200	100	0.0
26/01/2018	35.91	910	35.64	35.91	35.10	100	400	0.0
25/01/2018	35.64	400	36.72	36.72	35.64	100	300	0.0
24/01/2018	36.72	704	36.45	37.42	36.18	400	0	0.0
23/01/2018	36.45	500	35.37	36.50	36.18	300	0	0.0
22/01/2018	35.37	2,100	36.07	36.72	35.37	100	0	0.0
19/01/2018	36.07	1,701	35.64	36.72	35.37	300	0	0.0
18/01/2018	35.64	1,449	35.64	36.12	35.21	200	500	0.0
17/01/2018	35.64	1,869	36.45	36.45	35.64	200	0	0.0
16/01/2018	36.45	9,635	36.18	36.45	36.18	0	2,300	-0.2
15/01/2018	36.18	1,300	36.18	37.47	36.18	800	100	0.0
12/01/2018	36.18	200	36.34	36.34	35.15	100	100	0.0
11/01/2018	36.34	900	36.18	36.72	35.64	400	600	0.0
10/01/2018	36.18	600	36.34	37.74	35.10	500	500	0.0
09/01/2018	36.34	5,300	35.26	36.34	35.10	100	4,600	-0.3
08/01/2018	35.26	1,700	34.99	35.31	34.29	200	1,400	-0.1
05/01/2018	34.99	5,710	35.10	35.10	34.56	0	5,100	-0.3
04/01/2018	35.10	4,700	35.37	35.37	34.56	2,300	4,100	-0.1
03/01/2018	35.37	7,903	36.18	36.18	35.37	0	0	0
02/01/2018	36.18	6,800	36.72	36.72	35.10	100	3,800	-0.2
29/12/2017	36.72	400	36.72	36.72	36.45	100	400	0.0
28/12/2017	36.72	2,150	37.26	37.26	36.18	300	800	0.0
27/12/2017	37.26	0	37.26	37.26	37.26	0	0	0
26/12/2017	37.26	1,484	38.88	38.88	36.61	100	700	0.0
25/12/2017	38.88	100	37.26	38.88	38.88	100	0	0.0
22/12/2017	37.26	1,068	37.69	37.69	36.72	100	0	0.0
21/12/2017	37.69	400	37.47	37.69	37.69	400	0	0.0
20/12/2017	37.47	1,100	37.74	37.74	36.50	100	1,000	-0.1
19/12/2017	37.74	6,000	38.88	38.88	36.72	100	800	0.0
18/12/2017	38.88	300	38.28	38.88	38.88	300	300	0
15/12/2017	38.28	4,221	37.96	39.09	36.99	200	0	0.0
14/12/2017	37.96	11,300	37.74	39.26	36.99	300	0	0.0
13/12/2017	37.74	2,100	37.31	37.80	37.20	1,400	1,000	0.0
12/12/2017	37.31	300	38.18	38.18	37.31	200	0	0.0
11/12/2017	38.18	100	38.28	38.28	38.18	100	0	0.0
08/12/2017	38.28	3,200	38.07	38.28	37.26	100	0	0.0
07/12/2017	38.07	1,006	38.82	38.82	38.07	0	1,000	-0.1
06/12/2017	38.82	4,000	38.55	39.80	38.28	300	3,700	-0.2
05/12/2017	38.55	2,600	38.88	40.98	38.28	300	2,000	-0.1
04/12/2017	38.88	7,610	42.12	42.12	38.66	1,200	0	0.1
01/12/2017	42.12	500	39.47	42.12	39.96	500	0	0.0
30/11/2017	39.47	1,713	38.88	40.17	38.07	400	1,100	0.0
29/11/2017	38.88	4,806	39.09	39.69	38.28	2,000	2,400	0.0
28/11/2017	39.09	1,510	39.53	39.53	38.93	400	0	0.0
27/11/2017	39.53	1,100	39.53	39.53	38.61	1,100	1,000	0.0
24/11/2017	39.53	2,500	38.88	39.63	38.88	1,000	0	0.1
23/11/2017	38.88	1,400	38.88	40.17	38.07	100	1,000	-0.1
22/11/2017	38.88	2,531	39.90	39.90	38.61	2,100	800	0.1
21/11/2017	39.90	2,100	39.69	41.52	38.61	1,100	1,200	0.0
20/11/2017	39.69	6,500	39.31	41.85	38.88	4,800	3,400	0.1
17/11/2017	39.31	200	39.26	40.23	39.31	200	0	0.0
16/11/2017	39.26	1,200	40.23	40.23	38.77	100	1,100	-0.1
15/11/2017	40.23	3,150	41.52	41.52	38.88	200	2,950	-0.2
14/11/2017	41.52	1,143	39.85	41.52	39.15	800	1,000	0.0
13/11/2017	39.85	8,600	42.87	42.87	39.42	100	0	0.0
10/11/2017	42.87	0	42.87	42.87	42.87	0	0	0
09/11/2017	42.87	2,890	40.98	43.20	41.04	2,700	500	0.2
08/11/2017	40.98	4,900	37.53	41.25	36.66	3,400	3,000	0.0
07/11/2017	37.53	2,100	36.77	37.53	36.18	1,900	700	0.1
06/11/2017	36.77	1,700	36.83	36.83	36.45	200	1,300	-0.1
03/11/2017	36.83	900	37.04	37.04	35.64	400	0	0.0
02/11/2017	37.04	1,600	37.26	37.26	35.64	100	200	0.0
01/11/2017	37.26	0	37.26	37.26	37.26	0	0	0
31/10/2017	37.26	800	37.37	37.37	35.31	100	700	0.0
30/10/2017	37.37	100	37.31	37.37	37.37	100	100	0
27/10/2017	37.31	1,100	37.53	37.53	36.45	900	700	0.0
26/10/2017	37.53	100	37.74	37.74	37.53	0	0	0
25/10/2017	37.74	800	39.09	39.09	37.74	800	0	0.1
24/10/2017	39.09	820	37.26	39.31	37.74	800	500	0.0
23/10/2017	37.26	900	37.74	37.74	36.72	600	600	0.0
20/10/2017	37.74	4,641	37.74	38.28	35.58	300	4,100	-0.3
19/10/2017	37.74	2,750	39.96	39.96	37.74	200	1,200	-0.1
18/10/2017	39.96	1,300	38.28	39.96	37.74	900	400	0.0
17/10/2017	38.28	100	38.82	38.82	38.28	0	0	0
16/10/2017	38.82	2,600	38.61	40.44	35.64	700	2,100	-0.1
13/10/2017	38.61	600	39.63	39.63	36.72	300	100	0.0
12/10/2017	39.63	700	39.36	40.88	39.15	600	0	0.0
11/10/2017	39.36	2,900	38.88	39.36	37.26	2,500	1,800	0.0
10/10/2017	38.88	1,991	38.82	40.17	38.88	1,100	100	0.1
09/10/2017	38.82	176	39.80	39.80	38.82	0	100	0.0
06/10/2017	39.80	2,380	38.82	40.39	38.61	2,300	0	0.2
05/10/2017	38.82	2,100	39.42	39.42	37.80	1,100	800	0.0
04/10/2017	39.42	2,158	39.69	39.69	39.42	1,000	1,500	0.0
03/10/2017	39.69	4,396	41.20	41.20	39.69	3,700	900	0.2
02/10/2017	41.20	784	40.77	42.60	40.50	700	100	0.0
29/09/2017	40.77	600	41.74	41.74	40.55	0	500	0.0
28/09/2017	41.74	2,384	42.06	42.06	40.61	1,700	100	0.1
27/09/2017	42.06	200	42.60	42.60	42.06	200	0	0.0
26/09/2017	42.60	2,800	42.60	42.87	41.52	1,400	1,900	0.0
25/09/2017	42.60	200	42.44	43.14	42.60	200	100	0.0
22/09/2017	42.44	1,250	42.60	44.28	41.52	400	1,000	0.0
21/09/2017	42.60	2,200	42.60	44.01	42.60	2,200	0	0.2
20/09/2017	42.60	205	42.87	42.87	42.12	100	0	0.0
19/09/2017	42.87	1,200	42.12	43.68	41.47	400	900	0.0
18/09/2017	42.12	1,344	44.66	44.66	42.12	1,100	100	0.1
15/09/2017	44.66	280	42.93	44.66	44.17	200	80	0.0
14/09/2017	42.93	432	44.17	45.57	42.93	100	300	0.0
13/09/2017	44.17	0	44.17	44.17	44.17	0	0	0
12/09/2017	44.17	800	42.93	44.71	40.55	600	0	0.0
11/09/2017	42.93	400	43.68	44.28	42.93	300	300	0.0

Page:
<<
22
23
24
>>

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