Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/07/2019	42.68	422	42.68	44.71	41.66	200	0	0.0
10/07/2019	42.68	200	42.68	42.68	41.93	100	0	0.0
09/07/2019	42.68	400	42.68	44.71	41.66	200	0	0.0
08/07/2019	42.68	1	42.68	42.68	42.68	0	0	0
05/07/2019	42.68	2,174	42.54	42.68	41.59	100	0	0.0
04/07/2019	42.54	600	42.13	44.78	41.45	300	0	0.0
03/07/2019	42.13	1,200	42.47	42.47	42.13	1,200	1,000	0.0
02/07/2019	42.47	4,400	42.47	42.47	41.59	100	0	0.0
01/07/2019	42.47	8,569	42.47	44.71	41.59	200	0	0.0
28/06/2019	42.47	1,010	42.61	45.26	41.52	500	0	0.0
27/06/2019	42.61	1,564	44.03	44.10	41.11	400	100	0.0
26/06/2019	44.03	1,400	41.45	44.03	41.32	1,100	0	0.1
25/06/2019	41.45	100	41.93	41.93	41.45	0	0	0
24/06/2019	41.93	0	41.93	41.93	41.93	0	0	0
21/06/2019	41.93	8,336	41.79	41.93	41.11	100	5,000	-0.3
20/06/2019	41.79	4,164	41.72	41.79	41.45	100	1,000	-0.1
19/06/2019	41.72	6,388	41.66	41.93	41.11	120	1,000	-0.1
18/06/2019	41.66	2,400	41.66	42.20	41.11	200	1,700	-0.1
17/06/2019	41.66	1,205	41.79	41.79	40.84	100	1,100	-0.1
14/06/2019	41.79	400	41.86	41.86	41.72	0	0	0
13/06/2019	41.86	200	41.93	41.93	41.86	0	0	0
12/06/2019	41.93	510	42.06	42.06	40.30	200	100	0.0
11/06/2019	42.06	1,800	41.11	42.06	40.16	100	100	0.0
10/06/2019	41.11	968	42.20	42.20	40.23	0	100	-0.0
07/06/2019	42.20	880	41.93	42.27	40.09	600	100	0.0
06/06/2019	41.93	210	41.93	41.93	39.82	100	100	0.0
05/06/2019	41.93	800	42.06	42.06	40.16	200	100	0.0
04/06/2019	42.06	803	42.00	42.06	40.09	200	100	0.0
03/06/2019	42.00	1,410	42.13	42.13	39.82	100	100	0.0
31/05/2019	42.13	1,210	41.11	42.81	40.09	700	100	0.0
30/05/2019	41.11	3,720	41.45	42.68	39.82	400	100	0.0
29/05/2019	41.45	6,500	41.93	41.93	39.96	100	3,900	-0.2
28/05/2019	41.93	300	41.93	41.93	39.89	200	100	0.0
27/05/2019	41.93	3,800	42.06	42.06	39.82	200	100	0.0
24/05/2019	42.06	200	42.13	42.13	39.82	100	100	0
23/05/2019	42.13	1,503	42.20	42.20	39.96	200	1,300	0
22/05/2019	42.20	900	41.86	42.81	39.82	500	100	0
21/05/2019	41.86	1,800	41.93	41.93	39.14	200	100	0.0
20/05/2019	41.93	346	41.86	42.06	37.71	200	100	0.0
17/05/2019	41.86	300	41.11	41.86	40.16	100	100	0.0
16/05/2019	41.11	600	41.11	41.11	39.96	0	100	-0.0
15/05/2019	41.11	300	42.68	42.68	39.82	100	100	0.0
14/05/2019	42.68	200	42.40	42.68	39.82	100	100	0.0
13/05/2019	42.40	3,136	42.13	42.81	39.82	400	2,100	-0.1
10/05/2019	42.13	602	42.00	42.40	38.12	200	100	0.0
09/05/2019	42.00	700	42.13	42.40	40.09	300	100	0.0
08/05/2019	42.13	100	41.32	42.13	42.13	100	0	0.0
07/05/2019	41.32	1,500	41.11	42.74	41.18	200	700	-0.0
06/05/2019	41.11	700	42.40	43.42	39.48	300	100	0.0
03/05/2019	42.40	220	42.61	42.61	42.40	200	100	0.0
02/05/2019	42.61	6,902	42.34	42.61	42.13	600	0	0.0
26/04/2019	42.34	500	42.00	42.74	42.06	300	0	0.0
25/04/2019	42.00	4,892	42.00	42.74	41.72	2,100	0	0.1
24/04/2019	42.00	100	42.00	42.00	42.00	0	0	0
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	3.67	4.26%	6,200	-386	-0.0	84 92.46 89.70
2 tháng (2024-07-22)	-5.73	-6%	22,000	-3,386	-0.3	83.07 96.91 89.70
3 tháng (2024-06-24)	2.68	3.08%	35,400	614	0.1	79.21 96.91 89.70
6 tháng (2024-03-25)	12.43	16.09%	129,800	26,697	2.3	74.44 96.91 89.70
12 tháng (2023-09-26)	27.06	43.21%	591,600	-3	0.2	59.75 96.91 89.70
24 tháng (2022-10-03)	37.97	73.41%	1,110,336	-227,807	-16.4	46.68 96.91 89.70
36 tháng (2021-10-06)	43.03	92.19%	1,407,174	-579,101	-39.6	45.56 96.91 89.70
60 tháng (2019-10-17)	47.02	110.19%	2,978,295	-1,087,452	-70.8	26.59 96.91 89.70

CTCP Dược phẩm Dược liệu Pharmedic (pmc)

THỐNG KÊ GIAO DỊCH