Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/09/2018	39.19	0	39.19	39.19	39.19	0	0	0
18/09/2018	39.19	3,138	37.93	39.32	38.52	2,100	0	0.1
17/09/2018	37.93	10,400	39.19	39.19	37.93	10,000	0	0.6
14/09/2018	39.19	5,000	39.19	39.19	39.19	4,900	0	0.3
13/09/2018	39.19	200	38.19	39.65	39.19	100	0	0.0
12/09/2018	38.19	4,001	39.19	39.19	38.19	4,000	4,000	0
11/09/2018	39.19	450	39.32	39.32	38.13	100	100	0.0
10/09/2018	39.32	10	39.32	39.32	39.32	0	0	0
07/09/2018	39.32	0	39.32	39.32	39.32	0	0	0
06/09/2018	39.32	1,050	39.52	39.52	39.32	800	0	0.0
05/09/2018	39.52	3,220	39.32	39.59	39.19	2,700	1,000	0.1
04/09/2018	39.32	33	39.32	39.32	39.32	0	0	0
31/08/2018	39.32	187	39.39	39.39	39.32	100	0	0.0
30/08/2018	39.39	1,720	39.39	39.39	38.66	100	0	0.0
29/08/2018	39.39	700	39.52	39.52	38.59	100	0	0.0
28/08/2018	39.52	3,146	39.59	39.59	38.32	2,200	0	0.1
27/08/2018	39.59	197	39.65	39.65	39.59	100	0	0.0
24/08/2018	39.65	600	38.79	39.65	38.86	300	500	-0.0
23/08/2018	38.79	120	39.59	39.59	38.79	0	0	0
22/08/2018	39.59	4,366	38.59	39.65	38.66	400	0	0.0
21/08/2018	38.59	400	38.39	39.45	38.59	100	0	0.0
20/08/2018	38.39	130	39.72	39.72	38.39	0	0	0
17/08/2018	39.72	300	38.92	39.72	39.19	300	0	0.0
16/08/2018	38.92	102	38.26	38.92	38.92	100	0	0.0
15/08/2018	38.26	2,000	38.39	39.79	37.20	1,800	1,500	0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018	38.39	110	37.99	38.39	38.39	100	100	0
13/08/2018	37.99	9,600	37.93	39.04	37.93	300	0	0.0
10/08/2018	37.93	2,200	37.86	39.04	37.93	400	0	0.0
09/08/2018	37.86	2,400	37.99	39.04	37.86	2,200	2,000	0.0
08/08/2018	37.99	622	37.93	37.99	37.99	0	0	0
07/08/2018	37.93	1,100	38.06	38.19	37.86	400	400	-0.0
06/08/2018	38.06	3,018	38.19	38.19	37.54	2,100	0	0.1
03/08/2018	38.19	250	37.47	38.19	38.19	100	0	0.0
02/08/2018	37.47	0	37.47	37.47	37.47	0	0	0
01/08/2018	37.47	1,500	37.73	37.73	37.47	400	0	0.0
31/07/2018	37.73	1,000	37.54	37.73	37.54	900	0	0.1
30/07/2018	37.54	1,000	37.80	37.80	37.54	0	0	0
27/07/2018	37.80	1,300	37.34	37.80	37.14	700	600	0.0
26/07/2018	37.34	700	38.12	38.12	37.34	500	400	0.0
25/07/2018	38.12	0	38.12	38.12	38.12	0	0	0
24/07/2018	38.12	200	37.80	38.12	37.21	200	0	0.0
23/07/2018	37.80	12,200	37.21	38.51	37.21	2,200	0	0.1
20/07/2018	37.21	4,000	37.80	38.45	37.21	3,700	0	0.2
19/07/2018	37.80	38,900	37.21	38.38	37.21	400	38,600	-2.2
18/07/2018	37.21	832	37.54	37.54	37.08	600	200	0.0
17/07/2018	37.54	1,722	37.47	38.78	37.01	400	1,600	-0.1
16/07/2018	37.47	2,200	38.45	38.45	36.88	500	700	-0.0
13/07/2018	38.45	10	38.45	38.45	38.45	0	0	0
12/07/2018	38.45	200	39.17	39.17	38.45	200	0	0.0
11/07/2018	39.17	8,600	38.78	39.17	35.71	300	400	-0.0
10/07/2018	38.78	0	38.78	38.78	38.78	0	0	0
09/07/2018	38.78	79	38.78	38.78	38.78	0	0	0
06/07/2018	38.78	2,622	39.49	39.49	36.75	200	0	0.0
05/07/2018	39.49	0	39.49	39.49	39.49	0	0	0

Page:
<<
15
16
17
>>

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