Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/07/2018	39.49	100	39.17	39.49	39.49	100	0	0.0
03/07/2018	39.17	500	40.15	40.47	36.62	300	100	0.0
02/07/2018	40.15	110	41.71	41.71	40.15	0	0	0
29/06/2018	41.71	869	41.00	41.71	40.73	800	0	0.1
28/06/2018	41.00	2,900	38.19	41.06	37.73	2,900	0	0.2
27/06/2018	38.19	100	37.73	38.19	38.19	100	0	0.0
26/06/2018	37.73	306	38.19	38.19	37.73	300	0	0.0
25/06/2018	38.19	2,200	37.21	39.10	36.69	600	1,100	-0.0
22/06/2018	37.21	503	37.21	37.73	36.69	100	200	-0.0
21/06/2018	37.21	200	37.40	37.40	36.95	0	0	0
20/06/2018	37.40	9,300	37.54	37.54	36.56	200	6,400	-0.4
19/06/2018	37.54	1,800	37.54	37.54	36.62	100	0	0.0
18/06/2018	37.54	2,300	37.27	37.54	36.62	200	0	0.0
15/06/2018	37.27	10,402	37.14	37.27	36.56	100	7,200	-0.4
14/06/2018	37.14	2,200	39.49	39.49	36.56	400	0	0.0
13/06/2018	39.49	0	39.49	39.49	39.49	0	0	0
12/06/2018	39.49	100	37.86	39.49	39.49	100	0	0.0
11/06/2018	37.86	216	37.86	39.82	37.86	100	0	0.0
08/06/2018	37.86	212	38.97	38.97	37.86	0	200	-0.0
07/06/2018	38.97	0	38.97	38.97	38.97	0	0	0
06/06/2018	38.97	1,600	39.17	40.73	38.97	1,600	1,500	0.0
05/06/2018	39.17	3,130	41.71	41.71	37.99	200	0	0.0
04/06/2018	41.71	22,237	42.37	44.98	38.19	400	0	0.0
01/06/2018	42.37	2,700	41.00	45.04	37.47	2,100	0	0.1
31/05/2018	41.00	4,000	38.32	41.78	36.75	2,900	1,000	0.1
30/05/2018	38.32	300	38.38	38.78	36.56	200	0	0.0
29/05/2018	38.38	2,300	38.84	38.84	36.43	1,200	0	0.1
28/05/2018	38.84	285	38.38	38.97	38.84	100	0	0.0
25/05/2018	38.38	700	36.75	38.84	36.10	600	0	0.0
24/05/2018	36.75	2,130	37.01	39.10	36.69	900	0	0.1
23/05/2018	37.01	20,900	36.75	37.21	35.90	3,300	8,800	-0.3
22/05/2018	36.75	4,700	36.82	37.21	36.03	700	0	0.0
21/05/2018	36.82	1,200	35.51	37.21	35.90	300	200	0.0
18/05/2018	35.51	5,357	35.12	36.56	35.38	800	100	0.0
17/05/2018	35.12	4,630	35.12	36.23	35.12	300	0	0.0
16/05/2018	35.12	148,600	35.25	35.90	35.12	1,200	144,800	-7.9
15/05/2018	35.25	1,307	36.95	36.95	35.25	1,100	0	0.1
14/05/2018	36.95	601	35.58	37.21	35.71	500	0	0.0
11/05/2018	35.58	43,800	35.05	36.49	34.92	7,200	41,600	-1.8
10/05/2018	35.05	81,769	35.90	35.90	35.05	4,100	73,900	-3.8
09/05/2018	35.90	13,600	35.25	38.65	35.12	3,200	12,200	-0.5
08/05/2018	35.25	77,732	35.25	38.78	35.05	14,300	70,000	-3.0
07/05/2018	35.25	80,350	35.25	37.47	35.25	20,400	49,200	-1.6
04/05/2018	35.25	13,400	35.90	35.90	35.25	4,500	13,400	-0.5
03/05/2018	35.90	4,863	35.90	35.90	35.25	4,400	1,600	0.2
02/05/2018	35.90	19,510	39.17	39.17	35.90	200	17,300	-0.9

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 (2024-08-21)	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