Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2017	50.78	432	52.25	53.91	50.78	100	300	-0.0
13/09/2017	52.25	0	52.25	52.25	52.25	0	0	0
12/09/2017	52.25	800	50.78	52.89	47.97	600	0	0.0
11/09/2017	50.78	400	51.67	52.38	50.78	300	300	0.0
08/09/2017	51.67	2,010	51.61	53.27	50.46	1,500	600	0.1
07/09/2017	51.61	600	50.46	52.25	50.46	600	0	0.0
06/09/2017	50.46	732	51.10	51.10	49.18	100	100	-0
05/09/2017	51.10	1,200	53.01	53.01	51.10	0	1,200	-0.1
01/09/2017	53.01	0	53.01	53.01	53.01	0	0	0
31/08/2017	53.01	1,000	53.59	54.29	52.06	200	800	-0.0
30/08/2017	53.59	23	53.59	53.59	53.59	0	0	0
29/08/2017	53.59	100	54.55	54.55	53.59	100	0	0.0
28/08/2017	54.55	1,100	55.57	55.57	54.55	1,100	800	0.0
25/08/2017	55.57	2,400	53.40	55.57	52.06	2,300	800	0.1
24/08/2017	53.40	0	53.40	53.40	53.40	0	0	0
23/08/2017	53.40	1,200	53.53	53.53	51.67	500	900	-0.0
22/08/2017	53.53	0	53.53	53.53	53.53	0	0	0
21/08/2017	53.53	250	53.97	53.97	53.53	0	0	0
18/08/2017	53.97	1,000	53.65	53.97	52.70	800	800	0.0
17/08/2017	53.65	190	53.65	53.65	53.65	100	90	0.0
16/08/2017	53.65	3,300	54.48	54.48	51.10	2,300	2,300	0.0
15/08/2017	54.48	446	55.25	55.25	53.97	300	0	0.0
14/08/2017	55.25	0	55.25	55.25	55.25	0	0	0
11/08/2017	55.25	1,700	55.19	55.25	53.97	1,700	900	0.1
10/08/2017	55.19	100	55.31	55.31	55.19	100	0	0.0
09/08/2017	55.31	1,340	55.57	55.57	53.33	1,200	1,200	0.0
08/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2017	55.57	403	55.89	56.46	55.57	200	0	0.0
07/08/2017	55.89	1,100	54.56	55.89	52.92	400	900	-0.0
04/08/2017	54.56	1,500	54.31	54.56	52.98	1,200	900	0.0
03/08/2017	54.31	3,304	53.55	54.94	53.05	200	1,100	-0.1
02/08/2017	53.55	100	53.05	53.55	53.55	100	100	0
01/08/2017	53.05	3,605	56.90	56.90	53.05	100	2,300	-0.2
31/07/2017	56.90	7,500	56.77	56.90	53.74	6,900	1,300	0.5
28/07/2017	56.77	1,100	54.82	56.77	54.18	1,100	900	0.0
27/07/2017	54.82	2,800	53.99	56.14	53.68	2,700	1,700	0.1
26/07/2017	53.99	2,400	55.26	56.14	53.74	1,700	2,100	-0.0
25/07/2017	55.26	1,900	56.46	56.84	55.26	1,500	1,000	0.0
24/07/2017	56.46	3,100	56.71	56.71	55.45	3,100	900	0.2
21/07/2017	56.71	1,000	56.20	56.71	55.45	700	900	-0.0
20/07/2017	56.20	3,580	56.02	56.20	54.63	3,200	800	0.2
19/07/2017	56.02	2,600	56.65	56.84	54.82	2,100	1,300	0.1
18/07/2017	56.65	2,400	56.52	56.84	54.37	2,200	100	0.2
17/07/2017	56.52	0	56.52	56.52	56.52	0	0	0
14/07/2017	56.52	8,500	56.14	56.84	52.42	7,700	800	0.6
13/07/2017	56.14	900	56.84	56.84	54.88	500	800	-0.0
12/07/2017	56.84	11,640	56.58	56.84	54.82	11,500	1,800	0.9
11/07/2017	56.58	4,205	56.08	56.84	54.94	4,200	0	0.4
10/07/2017	56.08	0	56.08	56.08	56.08	0	0	0
07/07/2017	56.08	400	57.15	57.15	55.57	200	100	0.0
06/07/2017	57.15	4,600	57.97	58.04	53.68	3,300	1,900	0.1
05/07/2017	57.97	6,600	58.73	58.73	54.31	3,600	0	0.3
04/07/2017	58.73	200	56.84	58.73	58.04	200	100	0.0
03/07/2017	56.84	3,400	57.40	57.40	55.89	3,300	3,400	-0.0
30/06/2017	57.40	3,725	58.10	59.36	56.20	1,700	100	0.1
29/06/2017	58.10	2,470	59.55	60.63	56.84	700	100	0.1
28/06/2017	59.55	3,400	56.77	60.94	58.73	3,400	300	0.3
27/06/2017	56.77	5,600	59.55	63.15	56.77	2,000	100	0.2
26/06/2017	59.55	1,400	58.86	64.41	59.05	1,200	1,200	0.0
23/06/2017	58.86	2,550	58.67	59.93	56.84	2,400	1,600	0.1
22/06/2017	58.67	4,066	59.36	59.36	56.84	3,900	1,300	0.2
21/06/2017	59.36	8,559	54.18	59.36	53.68	6,700	100	0.6
20/06/2017	54.18	9,502	50.52	54.31	49.70	8,400	0	0.7
19/06/2017	50.52	2,570	51.78	51.78	50.46	1,800	0	0.1
16/06/2017	51.78	900	51.78	53.05	49.64	300	600	-0.0
15/06/2017	51.78	608	51.78	56.84	51.15	400	0	0.0
14/06/2017	51.78	12,531	50.52	55.45	49.89	11,100	0	0.9
13/06/2017	50.52	2,239	50.52	53.68	49.26	2,000	1,100	0.1
12/06/2017	50.52	7,700	50.52	54.94	48.63	6,500	0	0.5
09/06/2017	50.52	2,826	50.52	55.26	49.26	2,400	100	0.2
08/06/2017	50.52	2,670	50.46	55.45	50.46	1,300	0	0.1
07/06/2017	50.46	7,400	49.89	50.52	49.26	7,400	0	0.6
06/06/2017	49.89	0	49.89	49.89	49.89	0	0	0
05/06/2017	49.89	400	49.89	50.39	47.74	400	0	0.0
02/06/2017	49.89	513	49.89	50.52	49.89	200	0	0.0
01/06/2017	49.89	4,618	50.52	53.68	48.63	2,700	0	0.2
31/05/2017	50.52	1,457	50.52	50.71	47.49	400	0	0.0
30/05/2017	50.52	1,083	50.52	52.98	47.68	600	0	0.0
29/05/2017	50.52	330	52.42	54.25	50.52	300	0	0.0
26/05/2017	52.42	3,110	50.52	55.57	51.78	700	0	0.1
25/05/2017	50.52	2,446	46.04	50.52	46.10	2,400	0	0.2
24/05/2017	46.04	4,600	46.67	47.36	45.78	3,200	500	0.2
23/05/2017	46.67	1,463	46.10	47.05	46.10	1,100	0	0.1
22/05/2017	46.10	7,246	47.05	47.05	45.78	6,900	2,800	0.3
19/05/2017	47.05	9,046	46.10	47.05	44.27	4,600	4,500	0.0
18/05/2017	46.10	8,800	45.97	46.67	45.97	2,400	5,000	-0.2
17/05/2017	45.97	1,623	45.78	45.97	45.66	800	0	0.1
16/05/2017	45.78	3,420	45.66	45.78	45.66	2,000	1,100	0.1
15/05/2017	45.66	4,337	45.97	46.48	44.84	3,300	2,000	0.1
12/05/2017	45.97	1,192	46.04	46.61	45.03	300	800	-0.0
11/05/2017	46.04	0	46.04	46.04	46.04	0	0	0
10/05/2017	46.04	3,110	45.72	46.67	44.84	2,200	0	0.2
09/05/2017	45.72	2,992	46.67	46.67	45.47	2,200	0	0.2
08/05/2017	46.67	2,500	46.67	46.67	45.47	2,500	1,200	0.1
05/05/2017	46.67	1,900	46.10	46.67	46.10	1,900	0	0.1
04/05/2017	46.10	3,037	46.67	46.67	44.84	500	0	0.0
03/05/2017	46.67	1,408	47.17	47.17	45.78	1,200	1,000	0.0
28/04/2017	47.17	896	46.73	47.17	46.10	600	784	-0.0
27/04/2017	46.73	1,632	46.86	47.30	45.47	900	0	0.1
26/04/2017	46.86	5,600	46.67	47.30	45.66	200	0	0.0
25/04/2017	46.67	580	46.73	47.30	46.67	480	0	0.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	9.10	9.19%	47,665	1,450	0.2	96 113.50 108.10
2 tháng (2024-09-26)	21.60	24.97%	84,773	2,650	0.3	86.50 113.50 108.10
3 tháng (2024-08-27)	21.57	24.93%	92,661	1,960	0.2	84 113.50 108.10
6 tháng (2024-05-29)	28.99	36.64%	150,965	16,847	1.6	79.11 113.50 108.10
12 tháng (2023-12-01)	33.15	44.24%	532,189	27,947	2.4	71.77 113.50 108.10
24 tháng (2022-12-06)	56.37	108.99%	1,160,683	-223,057	-15.9	49.97 113.50 108.10
36 tháng (2021-12-13)	59.02	120.23%	1,370,574	-534,207	-36.6	45.56 113.50 108.10
60 tháng (2019-12-23)	70.88	190.43%	3,031,241	-1,080,562	-70.3	26.59 113.50 108.10

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH