Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/11/2016	44.92	500	45.23	45.23	43.38	200	100	0.0
23/11/2016	45.23	200	45.73	46.29	45.23	200	100	0.0
22/11/2016	45.73	20	45.73	45.73	45.73	0	20	-0.0
21/11/2016	45.73	3,400	45.85	45.85	41.27	200	200	0.0
18/11/2016	45.85	1,300	43.99	47.65	45.85	1,300	1,000	0.0
17/11/2016	43.99	4,546	43.38	44.61	43.38	41,300	40,000	0.1
16/11/2016	43.38	5,950	43.93	44.43	43.38	2,800	2,400	0.0
15/11/2016	43.93	2,100	44.61	44.61	43.07	1,900	0	0.1
14/11/2016	44.61	2,715	43.99	44.61	43.38	200	700	-0.0
11/11/2016	43.99	1,014	43.99	44.92	43.99	800	300	0.0
10/11/2016	43.99	400	44.61	44.61	43.75	100	0	0.0
09/11/2016	44.61	2,100	44.55	44.61	43.38	700	100	0.0
08/11/2016	44.55	1,884	43.38	47.65	43.38	300	1,300	-0.1
07/11/2016	43.38	5,668	43.99	47.65	42.76	2,000	700	0.1
04/11/2016	43.99	1,668	44.30	44.30	43.99	100	700	-0.0
03/11/2016	44.30	5,111	43.93	44.30	43.99	100	4,000	-0.3
02/11/2016	43.93	2,200	44.55	44.92	43.38	1,200	800	0.0
01/11/2016	44.55	3,946	44.55	44.55	43.07	3,100	0	0.2
31/10/2016	44.55	3,500	44.55	44.55	43.99	2,900	1,300	0.1
28/10/2016	44.55	2,400	44.92	44.92	43.38	400	0	0.0
27/10/2016	44.92	2,071	44.92	44.92	43.38	1,100	1,000	0.0
26/10/2016	44.92	900	43.68	45.05	43.68	900	0	0.1
25/10/2016	43.68	620	43.31	43.99	42.76	400	0	0.0
24/10/2016	43.31	400	44.55	44.61	43.31	400	0	0.0
21/10/2016	44.55	610	44.86	45.05	44.55	600	0	0.0
20/10/2016	44.86	1,544	45.17	45.17	42.76	1,100	0	0.1
19/10/2016	45.17	4,683	45.73	45.73	44.61	4,400	0	0.3
18/10/2016	45.73	1,060	45.79	45.79	42.76	100	0	0.0
17/10/2016	45.79	30	45.79	45.79	45.79	0	0	0
14/10/2016	45.79	14,071	45.85	46.47	43.99	12,300	1,400	0.8
13/10/2016	45.85	2,858	46.47	46.47	44.92	1,700	0	0.1
12/10/2016	46.47	33,340	44.61	46.47	44.61	31,100	0	2.3
11/10/2016	44.61	24,331	43.38	44.61	43.07	21,700	0	1.5
10/10/2016	43.38	7,791	43.38	44.61	40.90	7,300	900	0.5
07/10/2016	43.38	8,900	40.28	43.38	39.10	8,400	0	0.5
06/10/2016	40.28	11,100	40.09	40.28	40.09	8,100	800	0.5
05/10/2016	40.09	14,100	39.10	40.09	39.10	12,100	0	0.8
04/10/2016	39.10	500	39.66	39.66	39.04	0	0	0
03/10/2016	39.66	8,000	39.91	39.91	38.98	100	2,700	-0.2
30/09/2016	39.91	1,400	39.29	40.28	38.98	200	1,000	-0.0
29/09/2016	39.29	6,810	40.28	40.28	39.16	500	5,600	-0.3
28/09/2016	40.28	2,700	40.21	40.90	39.60	200	1,000	-0.1
27/09/2016	40.21	8,209	40.15	40.21	39.41	100	1,000	-0.1
26/09/2016	40.15	4,726	40.21	40.90	39.10	100	0	0.0
23/09/2016	40.21	400	40.28	40.28	39.35	200	0	0.0
22/09/2016	40.28	700	40.28	40.59	39.84	200	200	0.0

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 (2024-08-21)	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