Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2018	39.17	8,800	36.88	40.54	36.88	6,800	5,100	0.1
26/04/2018	36.88	3,300	37.21	37.21	34.79	500	2,900	-0.1
24/04/2018	37.21	4,100	39.10	39.10	35.25	200	2,700	-0.1
23/04/2018	39.10	1,303	40.02	40.02	38.19	1,100	1,200	-0.0
20/04/2018	40.02	1,100	38.97	40.02	38.84	400	900	-0.0
19/04/2018	38.97	1,900	38.51	39.56	37.21	900	1,700	-0.0
18/04/2018	38.51	3,450	40.28	40.28	38.51	1,000	1,300	-0.0
17/04/2018	40.28	1,100	40.15	40.73	40.28	100	1,000	-0.1
16/04/2018	40.15	3,040	40.47	40.47	39.82	0	2,200	-0.1
13/04/2018	40.47	1,440	41.52	41.52	40.47	300	200	0.0
12/04/2018	41.52	200	41.71	41.71	40.47	100	0	0.0
11/04/2018	41.71	0	41.71	41.71	41.71	0	0	0
10/04/2018	41.71	0	41.71	41.71	41.71	0	0	0
09/04/2018	41.71	0	41.71	41.71	41.71	0	0	0
06/04/2018	41.71	100	41.13	41.71	41.71	100	0	0.0
05/04/2018	41.13	0	41.13	41.13	41.13	0	0	0
04/04/2018	41.13	3,100	41.78	41.78	40.47	100	3,100	-0.2
03/04/2018	41.78	500	41.32	43.61	41.19	200	300	-0.0
02/04/2018	41.32	100	43.08	43.08	41.32	0	0	0
30/03/2018	43.08	200	41.78	43.08	42.43	200	0	0.0
29/03/2018	41.78	300	41.45	44.26	40.80	200	0	0.0
28/03/2018	41.45	200	41.78	41.78	41.45	0	200	-0.0
27/03/2018	41.78	10	41.78	41.78	41.78	0	0	0
26/03/2018	41.78	403	41.78	41.78	41.13	100	200	-0.0
23/03/2018	41.78	0	41.78	41.78	41.78	0	0	0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2018	41.78	1,560	41.52	41.78	41.78	1,000	0	0.1
21/03/2018	41.52	857	41.52	41.52	41.52	0	800	-0.1
20/03/2018	41.52	318	42.28	42.28	41.52	0	0	0
19/03/2018	42.28	90	42.28	42.28	42.28	0	0	0
16/03/2018	42.28	1,800	43.75	43.75	40.88	1,300	0	0.1
15/03/2018	43.75	101	42.22	43.75	43.75	100	0	0.0
14/03/2018	42.22	70	42.22	42.22	42.22	0	0	0
13/03/2018	42.22	400	41.52	43.88	41.52	300	200	0.0
12/03/2018	41.52	200	42.09	42.09	41.52	0	100	-0.0
09/03/2018	42.09	204	41.84	42.09	42.09	200	0	0.0
08/03/2018	41.84	200	41.58	41.84	41.45	200	0	0.0
07/03/2018	41.58	101	45.61	45.61	41.58	0	0	0
06/03/2018	45.61	300	41.52	45.61	44.71	300	0	0.0
05/03/2018	41.52	4,400	42.35	42.48	41.52	3,900	500	0.2
02/03/2018	42.35	50	42.35	42.35	42.35	0	0	0
01/03/2018	42.35	584	42.60	42.60	39.09	200	0	0.0
28/02/2018	42.60	100	41.20	42.60	42.60	100	0	0.0
27/02/2018	41.20	2,900	43.43	43.94	41.20	1,800	2,300	-0.0
26/02/2018	43.43	400	44.20	44.20	43.43	400	0	0.0
23/02/2018	44.20	500	44.52	44.52	43.37	500	0	0.0
22/02/2018	44.52	700	44.65	44.65	43.37	700	0	0.0
21/02/2018	44.65	0	44.65	44.65	44.65	0	0	0
13/02/2018	44.65	2,900	40.88	44.71	40.18	2,800	400	0.2
12/02/2018	40.88	2,000	41.07	42.41	37.17	600	1,400	-0.0
09/02/2018	41.07	101	39.86	41.07	41.07	100	0	0.0
08/02/2018	39.86	1,700	39.92	39.92	38.96	1,700	1,600	0.0
07/02/2018	39.92	2,500	38.32	39.98	38.32	600	2,300	-0.1
06/02/2018	38.32	3,700	40.30	41.71	36.41	200	3,200	-0.2
05/02/2018	40.30	3,112	40.88	41.52	40.24	1,000	2,500	-0.1
02/02/2018	40.88	500	41.52	41.52	40.88	0	500	-0.0
01/02/2018	41.52	3,100	41.77	41.77	41.52	1,600	2,100	-0.0
31/01/2018	41.77	800	42.73	42.73	41.77	0	800	-0.1
30/01/2018	42.73	300	42.03	42.73	41.52	200	0	0.0
29/01/2018	42.03	910	42.48	43.69	41.52	200	100	0.0
26/01/2018	42.48	910	42.16	42.48	41.52	100	400	-0.0
25/01/2018	42.16	400	43.43	43.43	42.16	100	300	-0.0
24/01/2018	43.43	704	43.11	44.26	42.79	400	0	0.0
23/01/2018	43.11	500	41.84	43.18	42.79	300	0	0.0
22/01/2018	41.84	2,100	42.67	43.43	41.84	100	0	0.0
19/01/2018	42.67	1,701	42.16	43.43	41.84	300	0	0.0
18/01/2018	42.16	1,449	42.16	42.73	41.65	200	500	-0.0
17/01/2018	42.16	1,869	43.11	43.11	42.16	200	0	0.0
16/01/2018	43.11	9,635	42.79	43.11	42.79	0	2,300	-0.2
15/01/2018	42.79	1,300	42.79	44.33	42.79	800	100	0.0
12/01/2018	42.79	200	42.99	42.99	41.58	100	100	0.0
11/01/2018	42.99	900	42.79	43.43	42.16	400	600	-0.0
10/01/2018	42.79	600	42.99	44.65	41.52	500	500	0.0
09/01/2018	42.99	5,300	41.71	42.99	41.52	100	4,600	-0.3
08/01/2018	41.71	1,700	41.39	41.77	40.56	200	1,400	-0.1
05/01/2018	41.39	5,710	41.52	41.52	40.88	0	5,100	-0.3
04/01/2018	41.52	4,700	41.84	41.84	40.88	2,300	4,100	-0.1
03/01/2018	41.84	7,903	42.79	42.79	41.84	0	0	0
02/01/2018	42.79	6,800	43.43	43.43	41.52	100	3,800	-0.2
29/12/2017	43.43	400	43.43	43.43	43.11	100	400	-0.0
28/12/2017	43.43	2,150	44.07	44.07	42.79	300	800	-0.0
27/12/2017	44.07	0	44.07	44.07	44.07	0	0	0
26/12/2017	44.07	1,484	45.99	45.99	43.31	100	700	-0.0
25/12/2017	45.99	100	44.07	45.99	45.99	100	0	0.0
22/12/2017	44.07	1,068	44.58	44.58	43.43	100	0	0.0
21/12/2017	44.58	400	44.33	44.58	44.58	400	0	0.0
20/12/2017	44.33	1,100	44.65	44.65	43.18	100	1,000	-0.1
19/12/2017	44.65	6,000	45.99	45.99	43.43	100	800	-0.0
18/12/2017	45.99	300	45.29	45.99	45.99	300	300	0
15/12/2017	45.29	4,221	44.90	46.24	43.75	200	0	0.0
14/12/2017	44.90	11,300	44.65	46.44	43.75	300	0	0.0
13/12/2017	44.65	2,100	44.14	44.71	44.01	1,400	1,000	0.0
12/12/2017	44.14	300	45.16	45.16	44.14	200	0	0.0
11/12/2017	45.16	100	45.29	45.29	45.16	100	0	0.0
08/12/2017	45.29	3,200	45.03	45.29	44.07	100	0	0.0
07/12/2017	45.03	1,006	45.92	45.92	45.03	0	1,000	-0.1
06/12/2017	45.92	4,000	45.61	47.07	45.29	300	3,700	-0.2
05/12/2017	45.61	2,600	45.99	48.48	45.29	300	2,000	-0.1
04/12/2017	45.99	7,610	49.82	49.82	45.73	1,200	0	0.1
01/12/2017	49.82	500	46.69	49.82	47.27	500	0	0.0
30/11/2017	46.69	1,713	45.99	47.52	45.03	400	1,100	-0.0

Page:
<<
16
17
18
>>

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