Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/11/2014	27.51	1,600	26.39	27.51	26.95	1,200	1,500	-0.0
24/11/2014	26.39	1,600	27.23	28.07	26.39	1,500	0	0.1
21/11/2014	27.23	1,500	27.23	27.23	27.23	1,500	0	0.1
20/11/2014	27.23	1,800	27.28	27.51	27.23	1,600	0	0.1
19/11/2014	27.28	406	27.51	27.51	27.23	200	0	0.0
18/11/2014	27.51	0	27.51	27.51	27.51	0	0	0
17/11/2014	27.51	2,900	27.51	27.51	27.11	600	0	0.0
14/11/2014	27.51	0	27.51	27.51	27.51	0	0	0
13/11/2014	27.51	0	27.51	27.51	27.51	0	0	0
12/11/2014	27.51	2,800	27.51	27.73	27.51	1,800	0	0.1
11/11/2014	27.51	1,100	27.73	27.73	26.95	800	1,100	-0.0
10/11/2014	27.73	446	27.51	27.73	27.00	100	0	0.0
07/11/2014	27.51	0	27.51	27.51	27.51	0	0	0
06/11/2014	27.51	0	27.51	27.51	27.51	0	0	0
05/11/2014	27.51	1,300	28.01	28.01	26.95	200	0	0.0
04/11/2014	28.01	0	28.01	28.01	28.01	0	0	0
03/11/2014	28.01	2,032	28.24	28.24	27.51	500	0	0.0
31/10/2014	28.24	5,184	28.18	28.24	27.23	500	1,900	-0.1
30/10/2014	28.18	6,600	27.23	28.52	28.18	0	5,600	-0.3
29/10/2014	27.23	2,200	26.95	27.23	26.95	800	800	0
28/10/2014	26.95	1,600	26.39	26.95	26.95	0	1,000	-0.0
27/10/2014	26.39	1,000	28.01	28.01	26.10	0	1,000	-0.0
24/10/2014	28.01	1,000	27.62	28.01	28.01	1,000	1,000	0
23/10/2014	27.62	900	28.07	28.07	27.62	0	700	-0.0
22/10/2014	28.07	7,500	27.62	28.35	28.07	0	7,500	-0.4
21/10/2014	27.62	150	28.63	28.63	27.62	0	0	0
20/10/2014	28.63	700	28.29	28.63	27.79	400	200	0.0
17/10/2014	28.29	5,220	28.41	28.41	28.07	100	0	0.0
16/10/2014	28.41	400	28.46	28.46	27.79	100	0	0.0
15/10/2014	28.46	1,200	28.46	28.46	28.07	800	0	0.0
14/10/2014	28.46	2,400	28.63	28.63	27.79	100	2,000	-0.1
13/10/2014	28.63	200	28.86	28.86	28.63	0	0	0
10/10/2014	28.86	0	28.86	28.86	28.86	0	0	0
09/10/2014	28.86	5	28.86	28.86	28.86	0	0	0
08/10/2014	28.86	1,653	28.86	28.86	28.63	400	0	0.0
07/10/2014	28.86	100	28.63	28.86	28.86	100	0	0.0
06/10/2014	28.63	13,200	28.63	28.69	28.63	13,000	13,000	0
03/10/2014	28.63	5,946	28.91	28.91	28.13	100	1,100	-0.1
02/10/2014	28.91	2,000	29.14	29.14	28.91	0	0	0
01/10/2014	29.14	5,400	28.63	29.14	28.63	100	5,000	-0.3
30/09/2014	28.63	7,700	28.91	29.19	28.63	2,500	1,500	0.1
29/09/2014	28.91	2,809	29.14	29.19	28.91	1,600	700	0.0
26/09/2014	29.14	15,599	28.80	29.19	28.63	7,300	9,000	-0.1
25/09/2014	28.80	200	28.86	28.86	28.80	0	0	0
24/09/2014	28.86	3,391	28.91	28.91	28.86	0	0	0
23/09/2014	28.91	9,809	28.35	29.19	28.63	100	5,000	-0.3
22/09/2014	28.35	5,440	28.63	28.63	28.07	100	1,300	-0.1
19/09/2014	28.63	4,100	28.80	28.86	28.35	800	0	0.0
18/09/2014	28.80	4,900	28.97	29.19	28.80	3,700	0	0.2
17/09/2014	28.97	6,400	29.30	29.30	28.63	3,100	0	0.2
16/09/2014	29.30	1,200	29.30	29.30	29.08	900	0	0.0
15/09/2014	29.30	1,300	29.42	29.42	29.30	200	0	0.0
12/09/2014	29.42	3,018	28.86	29.42	29.02	1,200	0	0.1
11/09/2014	28.86	9,464	28.91	28.91	28.46	5,500	0	0.3
10/09/2014	28.91	17,501	28.35	28.91	28.07	700	14,000	-0.7
09/09/2014	28.35	15,900	29.14	29.14	28.35	7,000	10,000	-0.0
08/09/2014	29.14	29,500	28.07	29.19	28.35	11,900	19,300	-0.0
05/09/2014	28.07	18,153	27.62	28.07	27.62	200	1,000	-0.0
04/09/2014	27.62	18,502	27.51	27.62	27.51	6,100	10,000	-0.2
03/09/2014	27.51	11,301	27.51	27.51	27.51	10,700	0	0.0
29/08/2014	27.51	2,900	27.68	27.68	27.23	2,600	0	0.1
28/08/2014	27.68	14,800	27.84	27.84	26.50	2,000	0	0.0
27/08/2014	27.84	18,044	27.96	27.96	26.50	100	0	0.0
26/08/2014	27.96	700	27.96	27.96	27.51	100	0	0.0
25/08/2014	27.96	8,000	28.07	28.35	27.00	0	1,700	-0.0
22/08/2014	28.07	73,100	28.01	28.13	28.01	20,400	20,000	0.0
21/08/2014	28.01	24,050	28.01	28.07	28.01	20,400	20,000	0.0
20/08/2014	28.01	11,397	27.68	28.07	27.68	5,000	0	0.2
19/08/2014	27.68	12,300	27.51	27.68	27.51	2,500	0	0.1
18/08/2014	27.51	1,100	27.40	27.73	27.06	700	0	0.0
15/08/2014	27.40	310	27.51	27.51	27.40	0	0	0
14/08/2014	27.51	1,700	27.45	29.19	27.40	200	0	0.0
13/08/2014	27.45	1,600	27.40	27.45	27.40	200	0	0.0
12/08/2014	27.40	1,071	27.34	27.40	27.40	800	32	0.0
11/08/2014	27.34	7,000	27.34	27.51	27.34	1,900	200	0.1
08/08/2014	27.34	9,700	27.40	27.68	27.34	9,300	0	0.5
07/08/2014	27.40	1,100	27.28	27.68	27.40	500	0	0.0
06/08/2014	27.28	3,130	27.23	27.45	27.28	2,700	400	0.1
05/08/2014	27.23	800	27.45	27.73	26.95	100	0	0.0
04/08/2014	27.45	2,300	27.40	28.01	27.40	2,000	0	0.1
01/08/2014	27.40	4,600	26.83	27.40	26.83	4,500	0	0.2
31/07/2014	26.83	2,000	26.83	26.83	26.83	2,000	0	0.1
30/07/2014	26.83	6,300	26.50	26.89	26.50	3,000	0	0.1
29/07/2014	26.50	5,400	26.22	26.55	26.10	5,200	2,100	0.1
28/07/2014	26.22	9,100	26.67	26.67	26.10	6,000	5,000	0.0
25/07/2014	26.67	5,600	26.95	26.95	26.67	3,500	5,000	-0.1
24/07/2014	26.95	27,100	26.95	27.23	26.39	13,000	19,400	-0.3
23/07/2014	26.95	12,000	27.23	27.23	26.95	12,000	10,000	0.1
22/07/2014	27.23	2,501	27.06	27.23	27.23	0	0	0
21/07/2014	27.06	12,914	26.95	27.06	26.67	7,200	5,400	0.1
18/07/2014	26.95	7,300	27.23	27.23	26.67	4,100	0	0.2
17/07/2014	27.23	0	27.23	27.23	27.23	0	0	0
16/07/2014	27.23	12,400	26.83	27.23	26.39	11,200	1,000	0.5
15/07/2014	26.83	2,700	27.40	27.40	26.67	100	0	0.0
14/07/2014	27.40	222	27.51	27.51	26.78	100	0	0.0
11/07/2014	27.51	452	27.45	28.01	27.45	400	0	0.0
10/07/2014	27.45	3,852	26.61	27.51	26.61	3,300	3,000	0.0
09/07/2014	26.61	1,848	29.19	29.19	26.50	1,600	0	0.1
08/07/2014	29.19	7,962	26.89	29.19	26.39	7,300	3,000	0.2
07/07/2014	26.89	100	26.39	26.89	26.89	100	0	0.0

Page:
<<
25
26
27
>>

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