Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2019	42.00	203	41.45	42.00	42.00	200	0	0.0
22/04/2019	41.45	1,301	42.68	44.78	39.48	500	100	0.0
19/04/2019	42.68	2,300	42.13	42.68	42.13	2,300	0	0.1
18/04/2019	42.13	7,100	42.06	44.58	42.13	5,100	0	0.3
17/04/2019	42.06	14,100	42.00	42.81	42.06	200	0	0.0
16/04/2019	42.00	1,600	41.79	45.46	42.00	500	300	0.0
12/04/2019	41.79	12,866	42.13	44.44	40.77	4,700	0	0.3
11/04/2019	42.13	3,103	42.68	42.68	42.13	1,100	0	0.1
10/04/2019	42.68	3,140	42.13	44.71	41.79	500	0	0.0
09/04/2019	42.13	343	41.45	42.81	41.52	200	0	0.0
08/04/2019	41.45	4,900	42.74	42.81	41.45	300	0	0.0
05/04/2019	42.74	9,800	39.41	43.08	40.77	1,000	3,500	-0.1
04/04/2019	39.41	11,000	42.00	42.00	39.41	2,900	600	0.1
03/04/2019	42.00	5,100	42.06	44.51	42.00	2,300	300	0.1
02/04/2019	42.06	1,957	42.06	44.65	42.06	1,300	0	0.1
01/04/2019	42.06	2,810	42.74	44.78	42.06	2,200	0	0.1
29/03/2019	42.74	4,200	42.00	42.74	42.00	1,200	0	0.1
28/03/2019	42.00	2,100	42.47	44.10	41.93	500	0	0.0
27/03/2019	42.47	732	42.13	42.47	41.52	100	0	0.0
26/03/2019	42.13	2,900	41.38	44.03	41.38	900	0	0.1
25/03/2019	41.38	20,802	41.72	42.13	41.38	1,300	3,800	-0.2
22/03/2019	41.72	1,297	41.45	41.72	41.11	159	31	0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019	41.45	960	41.18	42.06	40.77	450	0	0.0
20/03/2019	41.18	5,090	40.52	41.78	39.85	1,640	15	0.1
19/03/2019	40.52	431	40.85	40.85	40.52	200	0	0.0
18/03/2019	40.85	636	39.85	41.05	39.85	600	0	0.0
15/03/2019	39.85	7,143	39.85	41.18	39.12	700	6,300	-0.3
14/03/2019	39.85	600	39.85	40.78	39.85	600	500	0.0
13/03/2019	39.85	610	39.85	40.85	39.45	600	400	0.0
12/03/2019	39.85	500	40.32	40.32	39.85	500	0	0.0
11/03/2019	40.32	200	37.93	40.52	40.32	100	0	0.0
08/03/2019	37.93	203	39.65	39.65	37.93	0	200	-0.0
07/03/2019	39.65	200	39.32	39.65	39.52	100	0	0.0
06/03/2019	39.32	101	38.79	39.32	39.32	100	0	0.0
05/03/2019	38.79	300	37.99	41.65	37.99	200	0	0.0
04/03/2019	37.99	1,200	39.72	39.72	37.86	300	1,000	-0.0
01/03/2019	39.72	1,208	39.72	39.72	39.72	1,208	0	0.1
28/02/2019	39.72	1,200	38.86	39.79	39.19	1,200	0	0.1
27/02/2019	38.86	0	38.86	38.86	38.86	0	0	0
26/02/2019	38.86	100	39.19	39.19	38.86	0	0	0
25/02/2019	39.19	5,700	39.12	39.19	37.86	1,900	100	0.1
22/02/2019	39.12	0	39.12	39.12	39.12	0	0	0
21/02/2019	39.12	0	39.12	39.12	39.12	0	0	0
20/02/2019	39.12	0	39.12	39.12	39.12	0	0	0
19/02/2019	39.12	200	39.12	39.12	37.86	100	0	0.0
18/02/2019	39.12	0	39.12	39.12	39.12	0	0	0
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

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 (2024-10-23)	5.70	5.71%	56,020	-2,650	-0.2	96 113.50 105.50
2 tháng (2024-09-23)	15.80	17.61%	85,459	2,550	0.3	85.50 113.50 105.50
3 tháng (2024-08-26)	18.97	21.93%	91,761	2,160	0.3	84 113.50 105.50
6 tháng (2024-05-27)	22.93	27.77%	153,511	17,947	1.7	79.11 113.50 105.50
12 tháng (2023-11-28)	35.21	50.09%	535,089	28,047	2.4	70.29 113.50 105.50
24 tháng (2022-12-05)	53.77	103.96%	1,159,783	-223,057	-15.9	49.97 113.50 105.50
36 tháng (2021-12-08)	56.12	113.63%	1,371,595	-533,207	-36.5	45.56 113.50 105.50
60 tháng (2019-12-19)	68.90	188.26%	3,038,587	-1,088,162	-70.7	26.59 113.50 105.50

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH