Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2019	39.12	1,000	39.12	39.12	37.79	500	900	-0.0
14/02/2019	39.12	0	39.12	39.12	39.12	0	0	0
13/02/2019	39.12	0	39.12	39.12	39.12	0	0	0
12/02/2019	39.12	100	37.79	39.12	39.12	100	0	0.0
11/02/2019	37.79	21,000	37.79	37.79	37.79	1,500	18,000	-0.9
01/02/2019	37.79	4,500	37.79	37.79	37.79	1,500	2,900	-0.1
31/01/2019	37.79	0	37.79	37.79	37.79	0	0	0
30/01/2019	37.79	8,200	37.73	37.79	37.73	1,600	7,000	-0.3
29/01/2019	37.73	4,100	37.73	37.73	37.73	1,800	3,100	-0.1
28/01/2019	37.73	3,500	37.13	37.73	36.80	0	3,000	-0.2
25/01/2019	37.13	0	37.13	37.13	37.13	0	0	0
24/01/2019	37.13	134	36.60	37.13	37.13	100	0	0.0
23/01/2019	36.60	0	36.60	36.60	36.60	0	0	0
22/01/2019	36.60	1,000	36.93	36.93	36.60	0	0	0
21/01/2019	36.93	0	36.93	36.93	36.93	0	0	0
18/01/2019	36.93	200	36.93	36.93	36.93	200	0	0.0
17/01/2019	36.93	1,210	37.20	37.20	36.93	0	0	0
16/01/2019	37.20	0	37.20	37.20	37.20	0	0	0
15/01/2019	37.20	100	37.46	37.46	37.20	0	0	0
14/01/2019	37.46	700	37.39	37.46	36.66	100	0	0.0
11/01/2019	37.39	110	37.06	37.39	37.39	100	0	0.0
10/01/2019	37.06	1,764	37.20	37.20	37.06	1,700	1,500	0.0
09/01/2019	37.20	7,520	37.06	37.20	37.06	800	7,500	-0.4
08/01/2019	37.06	973	37.33	37.33	37.06	500	0	0.0
07/01/2019	37.33	1,720	37.39	37.79	36.60	400	0	0.0
04/01/2019	37.39	1,000	37.20	37.39	37.20	900	0	0.1
03/01/2019	37.20	1,800	37.66	37.66	36.60	600	100	0.0
02/01/2019	37.66	0	37.66	37.66	37.66	0	0	0
28/12/2018	37.66	300	37.86	37.86	37.20	100	0	0.0
27/12/2018	37.86	323	37.73	37.86	37.86	300	0	0.0
26/12/2018	37.73	720	37.53	37.73	36.73	500	200	0.0
25/12/2018	37.53	1,250	38.26	38.26	37.53	800	0	0.0
24/12/2018	38.26	800	37.73	38.72	37.59	200	0	0.0
21/12/2018	37.73	1,300	37.73	38.66	37.73	1,300	1,200	0.0
20/12/2018	37.73	3,073	37.73	38.79	37.73	1,800	1,200	0.0
19/12/2018	37.73	6,790	38.13	38.66	37.73	2,000	1,900	0.0
18/12/2018	38.13	1,300	38.13	38.13	38.06	1,200	0	0.1
17/12/2018	38.13	1,710	38.72	38.72	38.13	700	0	0.0
14/12/2018	38.72	1,100	38.66	38.79	37.99	600	0	0.0
13/12/2018	38.66	3,393	38.99	38.99	37.86	1,800	0	0.1
12/12/2018	38.99	1,200	38.59	39.72	36.93	200	300	-0.0
11/12/2018	38.59	1,400	38.66	39.39	38.59	900	600	0.0
10/12/2018	38.66	2,020	38.86	38.86	38.66	1,600	0	0.1
07/12/2018	38.86	1,293	39.72	39.72	38.86	300	0	0.0
06/12/2018	39.72	1,737	39.79	39.79	39.72	1,600	0	0.1
05/12/2018	39.79	1,900	40.52	40.52	39.06	400	0	0.0
04/12/2018	40.52	68	40.52	40.52	40.52	0	0	0
03/12/2018	40.52	1,068	40.92	40.92	39.19	300	0	0.0
30/11/2018	40.92	5,450	40.45	41.18	38.46	4,600	1,600	0.0
29/11/2018	40.45	4,700	38.46	41.18	38.39	4,600	1,600	0.2
28/11/2018	38.46	1,860	38.66	38.72	38.46	1,800	1,500	0.0
27/11/2018	38.66	2,400	38.99	38.99	37.99	1,400	0	0.1
26/11/2018	38.99	1,900	38.79	38.99	38.79	1,900	1,300	0.0
23/11/2018	38.79	1,200	39.72	39.72	37.86	100	0	0.0
22/11/2018	39.72	200	39.65	40.45	39.72	200	0	0.0
21/11/2018	39.65	2,400	40.65	40.65	37.86	800	2,000	-0.1
20/11/2018	40.65	200	40.78	40.78	36.73	100	100	0.0
19/11/2018	40.78	194	39.85	40.78	40.78	100	0	0.0
16/11/2018	39.85	700	39.85	39.85	39.25	600	400	0.0
15/11/2018	39.85	800	39.85	39.85	39.32	600	600	0.0
14/11/2018	39.85	800	39.79	40.45	39.32	600	300	0.0
13/11/2018	39.79	600	39.85	41.11	39.32	200	100	0.0
12/11/2018	39.85	1,900	39.85	41.11	38.99	1,400	1,100	0.0
09/11/2018	39.85	1,300	39.85	39.85	39.19	1,200	1,000	0.0
08/11/2018	39.85	2,784	40.45	40.45	39.19	2,000	800	0.1
07/11/2018	40.45	1,700	40.98	41.71	39.85	1,200	1,000	0.0
06/11/2018	40.98	0	40.98	40.98	40.98	0	0	0
05/11/2018	40.98	0	40.98	40.98	40.98	0	0	0
02/11/2018	40.98	400	41.05	41.05	39.85	400	0	0.0
01/11/2018	41.05	2,800	40.45	41.45	39.85	2,700	0	0.2
31/10/2018	40.45	1,510	41.71	41.71	39.85	1,210	1,000	0.0
30/10/2018	41.71	2,500	42.11	42.11	39.06	1,800	1,100	0.0
29/10/2018	42.11	1,400	41.65	42.11	39.06	600	0	0.0
26/10/2018	41.65	0	41.65	41.65	41.65	0	0	0
25/10/2018	41.65	200	41.78	41.78	39.06	100	0	0.0
24/10/2018	41.78	2,200	41.78	41.78	38.99	1,700	400	0.1
23/10/2018	41.78	1,600	41.84	41.84	39.06	1,100	100	0.1
22/10/2018	41.84	900	40.52	41.84	41.11	300	0	0.0
19/10/2018	40.52	1,300	40.52	41.84	40.52	1,200	100	0.1
18/10/2018	40.52	707	41.78	41.78	40.52	100	0	0.0
17/10/2018	41.78	100	41.18	41.78	41.78	100	0	0.0
16/10/2018	41.18	10	41.18	41.18	41.18	0	0	0
15/10/2018	41.18	0	41.18	41.18	41.18	0	0	0
12/10/2018	41.18	1,400	41.18	41.18	41.05	1,300	0	0.1
11/10/2018	41.18	3,400	42.51	42.77	38.32	1,800	1,500	0.0
10/10/2018	42.51	1,500	44.90	44.90	40.45	800	100	0.0
09/10/2018	44.90	300	41.51	44.90	44.90	0	200	-0.0
08/10/2018	41.51	500	41.51	43.04	41.51	500	0	0.0
05/10/2018	41.51	903	41.71	41.78	40.05	900	0	0.1
04/10/2018	41.71	203	41.78	41.78	39.85	200	100	0.0
03/10/2018	41.78	1,800	42.51	42.51	39.85	900	1,300	-0.0
02/10/2018	42.51	2,620	42.44	43.17	39.65	2,400	100	0.1
01/10/2018	42.44	1,300	42.51	43.77	42.44	1,300	1,100	0.0
28/09/2018	42.51	1,100	42.44	44.44	42.51	1,100	0	0.1
27/09/2018	42.44	1,000	44.50	44.50	40.12	400	100	0.0
26/09/2018	44.50	2,453	42.44	44.50	38.32	1,500	1,000	0.0
25/09/2018	42.44	1,200	39.19	42.44	39.19	1,200	0	0.1
24/09/2018	39.19	1,517	39.12	39.19	39.12	1,500	0	0.1
21/09/2018	39.12	1,300	38.86	39.12	37.79	800	0	0.0
20/09/2018	38.86	1,000	39.19	39.19	38.86	300	0	0.0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	3.67	4.26%	6,200	-386	-0.0	84 92.46 89.70
2 tháng (2024-07-22)	-5.73	-6%	22,000	-3,386	-0.3	83.07 96.91 89.70
3 tháng (2024-06-24)	2.68	3.08%	35,400	614	0.1	79.21 96.91 89.70
6 tháng (2024-03-25)	12.43	16.09%	129,800	26,697	2.3	74.44 96.91 89.70
12 tháng (2023-09-26)	27.06	43.21%	591,600	-3	0.2	59.75 96.91 89.70
24 tháng (2022-10-03)	37.97	73.41%	1,110,336	-227,807	-16.4	46.68 96.91 89.70
36 tháng (2021-10-06)	43.03	92.19%	1,407,174	-579,101	-39.6	45.56 96.91 89.70
60 tháng (2019-10-17)	47.02	110.19%	2,978,295	-1,087,452	-70.8	26.59 96.91 89.70

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH