Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2017	46.73	1,632	46.73	46.73	45.47	1,500	0	0.1
21/04/2017	46.73	2,120	47.11	47.11	46.10	2,100	0	0.2
20/04/2017	47.11	5,318	47.36	47.36	45.03	4,700	4,800	-0.0
19/04/2017	47.36	68	47.36	47.36	47.36	0	0	0
18/04/2017	47.36	1,720	47.99	47.99	44.21	1,400	0	0.1
17/04/2017	47.99	6,250	48.63	48.63	45.47	4,700	100	0.3
14/04/2017	48.63	184	47.30	48.63	48.63	100	100	0
13/04/2017	47.30	900	47.30	48.63	46.73	800	100	0.1
12/04/2017	47.30	1,600	47.36	49.26	46.10	1,300	0	0.1
11/04/2017	47.36	100	49.19	49.19	47.36	0	0	0
10/04/2017	49.19	200	47.36	49.19	48.56	200	0	0.0
07/04/2017	47.36	900	47.93	48.63	47.36	900	0	0.1
05/04/2017	47.93	800	47.93	48.63	46.10	700	100	0.0
04/04/2017	47.93	1,048	47.93	50.52	46.10	1,000	300	0.1
03/04/2017	47.93	800	48.56	48.56	46.73	500	0	0.0
31/03/2017	48.56	7,000	46.42	48.63	44.84	6,700	700	0.4
30/03/2017	46.42	1,702	45.91	46.67	45.15	1,200	0	0.1
29/03/2017	45.91	1,124	45.91	45.91	44.21	700	900	-0.0
28/03/2017	45.91	800	46.42	46.42	44.84	400	100	0.0
27/03/2017	46.42	3,147	46.67	48.63	45.15	800	200	0.0
24/03/2017	46.67	1,344	46.67	47.36	45.15	1,100	0	0.1
23/03/2017	46.67	3,202	46.67	48.63	45.53	3,100	100	0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017	46.67	647	46.16	46.67	45.47	500	0	0.0
21/03/2017	46.16	905	46.35	47.03	46.16	600	0	0.0
20/03/2017	46.35	2,369	47.71	47.71	43.99	1,800	0	0.1
17/03/2017	47.71	4	47.71	47.71	47.71	0	0	0
16/03/2017	47.71	310	47.71	47.71	47.71	300	0	0.0
15/03/2017	47.71	505	43.99	47.71	45.54	500	0	0.0
14/03/2017	43.99	1,800	45.85	47.09	43.99	200	0	0.0
13/03/2017	45.85	6,150	45.85	49.57	43.68	1,300	2,650	-0.1
10/03/2017	45.85	0	45.85	45.85	45.85	0	0	0
09/03/2017	45.85	4,810	45.85	45.85	43.68	3,300	1,100	0.2
08/03/2017	45.85	3,400	43.75	45.85	43.38	3,400	100	0.2
07/03/2017	43.75	4,200	44.61	44.61	42.76	2,700	0	0.2
06/03/2017	44.61	3,010	45.85	45.85	43.25	1,700	1,000	0.1
03/03/2017	45.85	2,200	43.25	45.85	42.94	1,200	1,600	-0.0
02/03/2017	43.25	5,756	43.31	43.38	42.45	4,300	4,300	0.0
01/03/2017	43.31	5,650	43.25	43.31	43.00	4,600	0	0.3
28/02/2017	43.25	3,501	43.31	43.38	42.14	1,100	100	0.1
27/02/2017	43.31	4,103	42.76	43.31	42.45	1,100	0	0.1
24/02/2017	42.76	4,346	42.57	43.31	42.14	3,000	1,500	0.1
23/02/2017	42.57	4,313	42.14	42.57	42.14	4,200	0	0.3
22/02/2017	42.14	4,150	41.64	42.14	40.90	3,150	1,000	0.1
21/02/2017	41.64	2,528	42.76	42.76	41.21	200	0	0.0
20/02/2017	42.76	1,270	42.38	42.76	42.14	1,200	0	0.1
17/02/2017	42.38	203	42.14	42.76	42.38	200	0	0.0
16/02/2017	42.14	2,600	42.38	42.45	42.14	2,600	1,600	0.1
15/02/2017	42.38	1,500	41.95	42.69	41.52	1,000	0	0.1
14/02/2017	41.95	1,181	42.01	42.01	41.52	800	0	0.1
13/02/2017	42.01	1,900	41.83	42.01	41.52	100	0	0.0
10/02/2017	41.83	700	42.01	42.01	41.52	0	0	0
09/02/2017	42.01	600	42.01	42.76	42.01	100	400	-0.0
08/02/2017	42.01	2,300	42.14	42.14	42.01	100	0	0.0
07/02/2017	42.14	0	42.14	42.14	42.14	0	0	0
06/02/2017	42.14	4,513	42.76	42.76	42.14	4,100	700	0.2
03/02/2017	42.76	10	42.76	42.76	42.76	0	0	0
02/02/2017	42.76	1,800	43.38	43.38	42.14	1,300	0	0.1
25/01/2017	43.38	130	42.07	43.38	43.38	100	0	0.0
24/01/2017	42.07	2,700	41.14	43.38	40.96	300	0	0.0
23/01/2017	41.14	800	42.01	42.01	41.14	0	0	0
20/01/2017	42.01	1,900	42.01	42.01	41.33	1,500	0	0.1
19/01/2017	42.01	0	42.01	42.01	42.01	0	0	0
18/01/2017	42.01	375	42.14	42.45	42.01	200	0	0.0
17/01/2017	42.14	1,800	42.45	42.45	42.14	1,800	0	0.1
16/01/2017	42.45	1,000	42.01	42.69	42.45	1,000	0	0.1
13/01/2017	42.01	3,325	42.14	42.14	40.28	1,200	2,000	-0.0
12/01/2017	42.14	2,400	42.51	42.51	40.90	200	0	0.0
11/01/2017	42.51	255	42.45	42.51	42.51	200	0	0.0
10/01/2017	42.45	1,500	41.52	43.00	40.59	300	700	-0.0
09/01/2017	41.52	4,800	42.07	44.12	41.52	500	4,600	-0.3
06/01/2017	42.07	3,800	42.14	43.31	42.07	100	2,000	-0.1
05/01/2017	42.14	1,500	42.69	46.47	42.14	800	0	0.1
04/01/2017	42.69	2,115	42.69	44.55	42.69	2,000	0	0.1
03/01/2017	42.69	17	42.69	42.69	42.69	0	0	0
30/12/2016	42.69	36	42.69	42.69	42.69	0	0	0
29/12/2016	42.69	500	42.76	43.31	41.45	400	200	0.0
28/12/2016	42.76	2,740	42.51	42.76	42.14	2,700	400	0.2
27/12/2016	42.51	531	42.69	42.69	42.14	410	0	0.0
26/12/2016	42.69	3,450	42.69	44.30	41.64	1,900	1,800	0.0
23/12/2016	42.69	500	43.38	43.38	42.57	300	100	0.0
22/12/2016	43.38	100	42.76	43.38	43.38	100	100	0
21/12/2016	42.76	1,600	43.00	44.49	42.76	300	0	0.0
20/12/2016	43.00	700	44.61	44.61	42.14	0	0	0
19/12/2016	44.61	100	43.31	44.61	44.61	100	0	0.0
16/12/2016	43.31	1,000	43.75	44.61	42.20	400	100	0.0
15/12/2016	43.75	610	43.68	43.75	42.14	100	0	0.0
14/12/2016	43.68	368	43.62	43.68	43.62	0	0	0
13/12/2016	43.62	1,200	43.75	43.75	43.38	20,500	20,000	0.0
12/12/2016	43.75	10	43.75	43.75	43.75	55,400	0	3.9
09/12/2016	43.75	2,716	43.99	45.23	40.40	2,300	1,900	0.0
08/12/2016	43.99	0	43.99	43.99	43.99	0	0	0
07/12/2016	43.99	3,510	44.49	44.49	43.99	3,500	1,200	0.2
06/12/2016	44.49	5,700	43.68	45.17	43.38	5,700	1,100	0.3
05/12/2016	43.68	300	43.75	43.75	43.68	300	0	0.0
02/12/2016	43.75	5,650	43.93	43.93	42.14	5,300	0	0.4
01/12/2016	43.93	7,000	44.49	44.49	42.14	3,400	100	0.2
30/11/2016	44.49	5,100	44.61	44.61	43.38	5,100	1,700	0.2
29/11/2016	44.61	100	43.38	44.61	44.61	100	0	0.0
28/11/2016	43.38	3,200	44.74	44.74	42.14	2,700	0	0.2
25/11/2016	44.74	8,320	44.92	45.48	42.45	6,900	1,300	0.4

Page:
<<
19
20
21
>>

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