Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	96.74	400	97.20	97.20	96.74	0	0	0
24/07/2025	97.20	200	98.98	98.98	97.20	0	0	0
23/07/2025	97.20	1,400	96.45	97.20	96.45	0	0	0
22/07/2025	97.20	500	97.20	97.20	97.20	0	0	0
21/07/2025	97.20	2,100	98.14	98.14	96.74	100	0	0.0
18/07/2025	98.14	800	98.04	98.14	97.20	0	0	0
17/07/2025	98.14	2,500	98.14	98.14	97.20	100	900	-0.1
16/07/2025	98.70	1,500	98.70	98.70	98.14	0	0	0
15/07/2025	99.07	1,600	99.07	99.07	99.07	0	0	0
14/07/2025	100.47	400	96.27	100.47	96.27	0	0	0
11/07/2025	100.85	600	100.47	100.85	98.23	0	0	0
10/07/2025	101.69	300	102.53	102.53	98.32	0	0	0
09/07/2025	100.94	900	98.14	102.53	98.14	0	0	0
08/07/2025	102.81	0	102.81	102.81	102.81	0	0	0
07/07/2025	102.81	2,200	100.85	102.81	100.85	0	0	0
04/07/2025	98.60	300	98.60	98.60	98.60	0	200	-0.0
03/07/2025	98.14	4,900	98.14	98.14	98.14	0	0	0
02/07/2025	97.95	6,100	97.02	98.88	97.02	100	0	0.0
01/07/2025	96.36	500	102.34	102.34	95.43	100	100	-0.0
30/06/2025	93.65	2,500	103.56	103.65	93.65	500	0	0.1
27/06/2025	103.65	0	103.65	103.65	103.65	0	0	0
26/06/2025	103.65	0	103.65	103.65	103.65	0	0	0
25/06/2025	103.65	2,400	100.94	103.65	98.14	400	2,000	-0.2
24/06/2025	103.75	0	103.75	103.75	103.75	0	0	0
23/06/2025	103.75	0	103.75	103.75	103.75	0	0	0
20/06/2025	103.75	100	103.75	103.75	103.75	0	0	0
19/06/2025	103.75	0	103.75	103.75	103.75	0	0	0
18/06/2025	103.75	300	104.68	104.68	103.75	0	100	-0.0
17/06/2025	104.49	100	104.49	104.49	104.49	0	0	0
16/06/2025	102.81	7,000	101.88	105.15	100.94	200	0	0.0
13/06/2025	96.27	3,000	100.94	100.94	94.40	200	0	0.0
12/06/2025	100.94	1,300	101.88	101.88	100.94	500	0	0.1
11/06/2025	102.53	1,700	102.72	102.72	102.34	1,200	200	0.1
10/06/2025	102.72	2,400	102.81	102.81	101.88	700	0	0.1
09/06/2025	103.37	200	104.49	104.49	103.37	0	0	0
06/06/2025	104.68	300	104.68	104.68	104.68	0	0	0
05/06/2025	105.15	3,100	103.75	105.15	101.88	100	500	-0.0
04/06/2025	105.15	2,000	104.21	105.15	103.75	0	200	-0.0
03/06/2025	105.15	900	104.21	105.15	104.21	0	0	0
02/06/2025	104.68	800	104.68	104.68	104.68	0	0	0
30/05/2025	104.68	1,400	105.43	105.43	103.75	0	0	0
29/05/2025	104.68	1,200	105.15	105.15	103.75	0	0	0
28/05/2025	105.61	300	105.61	105.61	105.61	100	0	0.0
27/05/2025	105.61	1,200	105.61	105.61	103.75	0	0	0
26/05/2025	104.21	1,500	104.68	104.68	104.12	200	0	0.0
23/05/2025	104.68	600	104.21	104.87	104.21	0	0	0
22/05/2025	105.24	0	106.08	106.08	106.08	0	0	0
21/05/2025	106.08	600	105.61	106.08	105.61	0	0	0
20/05/2025	103.93	1,300	105.52	105.52	103.93	0	0	0
19/05/2025	102.81	1,600	104.68	104.68	102.81	0	200	-0.0
16/05/2025	104.68	5,400	104.77	106.36	104.68	400	0	0.0
15/05/2025	105.15	500	105.61	105.61	105.15	0	0	0
14/05/2025	104.87	200	104.87	104.87	104.87	0	0	0
13/05/2025	106.55	1,400	105.61	106.55	105.52	0	500	-0.1
12/05/2025	105.61	600	106.55	106.55	105.61	0	0	0
09/05/2025	104.49	1,700	104.68	104.68	104.49	0	0	0
08/05/2025	104.49	1,800	104.68	104.68	104.68	400	200	0.0
07/05/2025	104.68	600	105.15	105.15	104.68	0	0	0
06/05/2025	104.68	1,400	104.68	105.15	104.68	1,000	0	0.1
05/05/2025	104.68	1,000	106.08	0	104.03	0	0	0
02/05/2025	106.64	4,216	107.48	108.42	106.64	5	0	0.0
01/05/2025	107.48	3,535	106.55	112.53	105.61	1,500	200	0.1
30/04/2025	112.16	0	112.16	112.16	112.16	0	0	0
29/04/2025	105.61	830	104.77	105.61	104.68	0	0	0
28/04/2025	105.61	1,118	105.15	105.61	105.15	200	0	0.0
25/04/2025	105.61	711	104.68	105.61	104.68	0	0	0
24/04/2025	105.15	183	105.15	105.15	105.15	0	0	0
23/04/2025	105.15	2,417	105.61	105.61	104.68	0	0	0
22/04/2025	104.21	3,135	104.21	104.68	104.21	0	0	0
21/04/2025	104.77	558	110.29	110.29	104.40	0	0	0
18/04/2025	107.30	337	108.42	108.42	107.30	0	0	0
17/04/2025	105.61	1,503	105.61	105.61	104.68	0	0	0
16/04/2025	105.89	1,203	105.89	105.89	103.75	0	300	-0.0
15/04/2025	105.89	1,029	107.48	107.48	105.89	0	0	0
14/04/2025	105.89	371	103.84	105.89	103.84	100	0	0.0
11/04/2025	109.82	2,527	106.08	109.82	105.15	200	0	0.0
10/04/2025	109.82	5,604	102.81	110.29	102.81	100	0	0.0
09/04/2025	106.27	654	106.36	106.36	106.27	24	0	0.0
08/04/2025	104.68	7,111	106.55	106.55	97.20	0	800	-0.1
07/04/2025	98.60	300	98.60	98.60	98.60	0	200	-0.0
04/04/2025	106.55	1,606	105.61	106.55	104.21	0	1,201	-0.1
03/04/2025	104.68	2,706	102.81	104.68	102.81	0	0	0
02/04/2025	107.58	1,604	114.03	114.03	107.58	0	0	0
01/04/2025	114.03	1,600	117.30	117.67	107.02	0	0	0
31/03/2025	118.70	7,503	108.42	118.70	104.68	200	0	0.0
28/03/2025	108.79	219	108.79	108.79	108.79	0	0	0
27/03/2025	108.79	1,409	108.42	108.98	108.42	0	0	0
26/03/2025	108.42	2,405	104.87	108.42	104.68	0	0	0
25/03/2025	104.87	2,125	104.31	104.87	103.93	0	700	-0.1
24/03/2025	104.31	750	105.61	105.61	103.84	200	200	-0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025	107.95	273	107.95	107.95	107.95	0	0	0
20/03/2025	107.95	2,601	105.27	107.95	102.96	200	0	0.0
19/03/2025	105.27	1,984	107.77	107.77	105.27	0	0	0
18/03/2025	108.97	3,821	108.97	109.61	108.97	200	100	0.0
17/03/2025	110.81	0	110.81	110.81	110.81	0	0	0
14/03/2025	109.61	8,767	105.73	109.71	105.27	0	1,300	-0.2
13/03/2025	103.98	437	104.63	104.63	103.98	0	0	0
12/03/2025	105.09	603	104.53	105.09	101.58	100	0	0.0
11/03/2025	104.53	1,006	105.73	105.73	104.53	0	0	0
10/03/2025	104.63	3,915	104.63	106.20	104.63	200	0	0.0

Page:
<<
3
4
5
>>

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