Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/12/2017	36.72	400	36.45	36.72	36.45	100	400	0.0
28/12/2017	36.72	2,150	36.72	36.72	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	37.26	37.42	36.61	100	700	0.0
25/12/2017	38.88	100	38.88	38.88	38.88	100	0	0.0
22/12/2017	37.26	1,068	36.77	37.64	36.72	100	0	0.0
21/12/2017	37.69	400	37.69	37.69	37.69	400	0	0.0
20/12/2017	37.47	1,100	36.50	37.47	36.50	100	1,000	-0.1
19/12/2017	37.74	6,000	36.93	37.74	36.72	100	800	0.0
18/12/2017	38.88	300	38.88	38.88	38.88	300	300	0
15/12/2017	38.28	4,221	39.09	39.09	36.99	200	0	0.0
14/12/2017	37.96	11,300	39.26	39.26	36.99	300	0	0.0
13/12/2017	37.74	2,100	37.80	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	38.18	38.18	38.18	100	0	0.0
08/12/2017	38.28	3,200	37.80	38.28	37.26	100	0	0.0
07/12/2017	38.07	1,006	38.07	38.07	38.07	0	1,000	-0.1
06/12/2017	38.82	4,000	39.80	39.80	38.28	300	3,700	-0.2
05/12/2017	38.55	2,600	39.96	40.98	38.28	300	2,000	-0.1
04/12/2017	38.88	7,610	38.77	38.88	38.66	1,200	0	0.1
01/12/2017	42.12	500	39.96	42.12	39.96	500	0	0.0
30/11/2017	39.47	1,713	40.17	40.17	38.07	400	1,100	0.0
29/11/2017	38.88	4,806	38.61	39.69	38.28	2,000	2,400	0.0
28/11/2017	39.09	1,510	39.36	39.36	38.93	400	0	0.0
27/11/2017	39.53	1,100	38.61	39.53	38.61	1,100	1,000	0.0
24/11/2017	39.53	2,500	39.63	39.63	38.88	1,000	0	0.1
23/11/2017	38.88	1,400	38.07	40.17	38.07	100	1,000	-0.1
22/11/2017	38.88	2,531	38.61	38.88	38.61	2,100	800	0.1
21/11/2017	39.90	2,100	38.61	41.52	38.61	1,100	1,200	0.0
20/11/2017	39.69	6,500	38.88	41.85	38.88	4,800	3,400	0.1
17/11/2017	39.31	200	40.23	40.23	39.31	200	0	0.0
16/11/2017	39.26	1,200	38.77	39.26	38.77	100	1,100	-0.1
15/11/2017	40.23	3,150	38.93	40.44	38.88	200	2,950	-0.2
14/11/2017	41.52	1,143	39.15	41.52	39.15	800	1,000	0.0
13/11/2017	39.85	8,600	39.96	39.96	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	41.04	43.20	41.04	2,700	500	0.2
08/11/2017	40.98	4,900	36.72	41.25	36.66	3,400	3,000	0.0
07/11/2017	37.53	2,100	36.18	37.53	36.18	1,900	700	0.1
06/11/2017	36.77	1,700	36.45	36.77	36.45	200	1,300	-0.1
03/11/2017	36.83	900	35.64	36.83	35.64	400	0	0.0
02/11/2017	37.04	1,600	37.20	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	37.26	37.26	35.31	100	700	0.0
30/10/2017	37.37	100	37.37	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	37.53	37.53	37.53	0	0	0
25/10/2017	37.74	800	37.74	37.74	37.74	800	0	0.1
24/10/2017	39.09	820	39.31	39.31	37.74	800	500	0.0
23/10/2017	37.26	900	37.26	37.26	36.72	600	600	0.0
20/10/2017	37.74	4,641	37.80	38.28	35.58	300	4,100	-0.3
19/10/2017	37.74	2,750	37.74	38.72	37.74	200	1,200	-0.1
18/10/2017	39.96	1,300	37.74	39.96	37.74	900	400	0.0
17/10/2017	38.28	100	38.28	38.28	38.28	0	0	0
16/10/2017	38.82	2,600	39.42	40.44	35.64	700	2,100	-0.1
13/10/2017	38.61	600	36.77	38.61	36.72	300	100	0.0
12/10/2017	39.63	700	39.85	40.88	39.15	600	0	0.0
11/10/2017	39.36	2,900	37.80	39.36	37.26	2,500	1,800	0.0
10/10/2017	38.88	1,991	40.17	40.17	38.88	1,100	100	0.1
09/10/2017	38.82	176	38.82	38.82	38.82	0	100	0.0
06/10/2017	39.80	2,380	38.88	40.39	38.61	2,300	0	0.2
05/10/2017	38.82	2,100	39.15	39.15	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	40.23	40.98	39.69	3,700	900	0.2
02/10/2017	41.20	784	42.60	42.60	40.50	700	100	0.0
29/09/2017	40.77	600	40.88	40.88	40.55	0	500	0.0
28/09/2017	41.74	2,384	41.04	41.74	40.61	1,700	100	0.1
27/09/2017	42.06	200	42.06	42.06	42.06	200	0	0.0
26/09/2017	42.60	2,800	41.52	42.87	41.52	1,400	1,900	0.0
25/09/2017	42.60	200	43.14	43.14	42.60	200	100	0.0
22/09/2017	42.44	1,250	44.28	44.28	41.52	400	1,000	0.0
21/09/2017	42.60	2,200	44.01	44.01	42.60	2,200	0	0.2
20/09/2017	42.60	205	42.12	42.60	42.12	100	0	0.0
19/09/2017	42.87	1,200	41.47	43.68	41.47	400	900	0.0
18/09/2017	42.12	1,344	42.12	42.60	42.12	1,100	100	0.1
15/09/2017	44.66	280	44.17	44.66	44.17	200	80	0.0
14/09/2017	42.93	432	45.57	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	40.55	44.71	40.55	600	0	0.0
11/09/2017	42.93	400	43.68	44.28	42.93	300	300	0.0
08/09/2017	43.68	2,010	44.22	45.03	42.66	1,500	600	0.1
07/09/2017	43.63	600	44.17	44.17	42.66	600	0	0.0
06/09/2017	42.66	732	43.20	43.20	41.58	100	100	0
05/09/2017	43.20	1,200	44.01	44.01	43.20	0	1,200	-0.1
01/09/2017	44.82	0	44.82	44.82	44.82	0	0	0
31/08/2017	44.82	1,000	45.90	45.90	44.01	200	800	0.0
30/08/2017	45.30	23	45.30	45.30	45.30	0	0	0
29/08/2017	45.30	100	45.30	45.30	45.30	100	0	0.0
28/08/2017	46.11	1,100	46.65	46.65	46.11	1,100	800	0.0
25/08/2017	46.98	2,400	44.01	46.98	44.01	2,300	800	0.1
24/08/2017	45.14	0	45.14	45.14	45.14	0	0	0
23/08/2017	45.14	1,200	43.68	45.14	43.68	500	900	0.0
22/08/2017	45.25	0	45.25	45.25	45.25	0	0	0
21/08/2017	45.25	250	45.36	45.36	45.25	0	0	0
18/08/2017	45.63	1,000	45.36	45.63	44.55	800	800	0.0
17/08/2017	45.36	190	45.36	45.36	45.36	100	90	0.0
16/08/2017	45.36	3,300	45.68	46.06	43.20	2,300	2,300	0.0
15/08/2017	46.06	446	46.17	46.17	45.63	300	0	0.0
14/08/2017	46.71	0	46.71	46.71	46.71	0	0	0
11/08/2017	46.71	1,700	45.63	46.71	45.63	1,700	900	0.1

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 (2026-09-08)	7	5.83%	33,800	-500	-0.1	119.80 129.90 119.80
2 tháng (2026-08-10)	-0.99	-0.77%	50,500	-6,300	-0.7	110 129.90 119.80
3 tháng (2026-07-10)	0.29	0.23%	54,100	-7,000	-0.8	110 129.90 119.80
6 tháng (2026-04-13)	-8.96	-6.59%	99,300	-16,800	-2.2	110 137.83 119.80
12 tháng (2025-10-13)	15.54	13.94%	310,500	-58,800	-9.3	110 181.09 119.80
24 tháng (2024-10-18)	46.69	58.13%	892,288	-51,025	-8.7	67.21 181.09 119.80
36 tháng (2023-10-24)	71.33	128.14%	1,486,702	-43,528	-7.9	46.84 181.09 119.80
60 tháng (2021-11-03)	84.30	197.44%	2,233,833	-580,882	-45.0	38.52 181.09 119.80

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH