CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

6.20
-0.10
(-1.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.20 -3.08% 802,000 0 0
6
6.80
6.20
2 tháng
(2025-10-06) 		0.10 1.61% 1,710,500 0 0
5.80
6.80
6.20
3 tháng
(2025-09-08) 		-0.10 -1.56% 2,459,400 0 0
5.80
6.80
6.20
6 tháng
(2025-06-09) 		-0.50 -7.30% 5,420,400 0 0
5.80
7.18
6.20
12 tháng
(2024-12-10) 		-0.30 -4.57% 8,535,951 0 0
5.80
8.06
6.20
24 tháng
(2023-12-18) 		-2.53 -28.69% 22,738,704 0 0
5.80
9.13
6.20
36 tháng
(2022-12-21) 		-7.44 -54.16% 54,527,208 0 0
5.80
13.84
6.20
60 tháng
(2020-12-31) 		-8.22 -56.62% 76,024,407 1,300 0.0
5.80
21.69
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
14.70
 66,200 14.89 14.89 14.52 0 0 0
28/04/2022
14.89
 39,200 14.70 14.98 14.52 0 0 0
27/04/2022
14.70
 87,100 14.52 15.16 14.43 0 0 0
26/04/2022
14.52
 39,622 14.07 14.70 13.80 0 0 0
25/04/2022
14.07
 44,400 14.61 14.80 14.07 0 0 0
22/04/2022
14.61
 29,500 14.52 14.70 14.34 0 0 0
21/04/2022
14.52
 42,600 14.70 14.80 14.34 0 0 0
20/04/2022
14.70
 42,300 14.89 16.88 14.43 0 0 0
19/04/2022
14.89
 105,600 14.61 16.43 14.34 0 0 0
18/04/2022
14.61
 82,800 14.89 15.25 14.61 0 0 0
15/04/2022
14.89
 33,400 15.07 15.25 14.70 0 0 0
14/04/2022
15.07
 63,900 14.52 15.25 14.89 0 0 0
13/04/2022
14.52
 90,500 15.34 17.25 14.52 0 0 0
12/04/2022
15.34
 29,700 15.25 15.43 14.98 0 0 0
08/04/2022
15.25
 37,300 15.34 15.34 14.89 0 0 0
07/04/2022
15.34
 12,400 15.25 15.34 15.25 0 0 0
06/04/2022
15.25
 24,700 15.25 15.43 15.07 0 0 0
05/04/2022
15.25
 20,300 15.16 15.43 15.16 0 0 0
04/04/2022
15.16
 40,900 15.43 15.43 14.52 0 0 0
01/04/2022
15.43
 43,200 15.25 15.43 14.98 0 0 0
31/03/2022
15.25
 49,700 15.43 15.43 15.07 0 0 0
30/03/2022
15.43
 17,900 15.43 15.52 15.16 0 0 0
29/03/2022
15.43
 43,200 15.88 15.88 15.43 0 0 0
28/03/2022
15.88
 197,900 15.25 15.88 15.07 0 0 0
25/03/2022
15.25
 55,000 15.25 15.79 15.16 0 0 0
24/03/2022
15.25
 26,700 15.43 15.43 15.16 0 0 0
23/03/2022
15.43
 66,400 15.52 16.34 15.43 0 0 0
22/03/2022
15.52
 22,700 15.61 15.61 15.25 0 0 0
21/03/2022
15.61
 41,400 15.52 16.79 15.34 0 0 0
18/03/2022
15.52
 62,500 15.16 15.70 15.25 0 0 0
17/03/2022
15.16
 53,600 15.07 15.25 15.16 0 0 0
16/03/2022
15.07
 92,500 15.43 15.43 14.98 0 0 0
15/03/2022
15.43
 10,900 15.16 15.79 14.89 0 0 0
14/03/2022
15.16
 38,900 15.25 15.25 14.98 0 0 0
11/03/2022
15.25
 32,100 15.43 15.43 15.07 0 0 0
10/03/2022
15.43
 23,800 15.25 15.43 15.25 0 0 0
09/03/2022
15.25
 19,700 15.43 15.43 15.25 0 0 0
08/03/2022
15.43
 15,400 15.52 15.61 15.43 0 0 0
07/03/2022
15.52
 22,000 15.70 15.88 15.43 0 0 0
04/03/2022
15.70
 31,900 15.70 15.88 15.52 0 0 0
03/03/2022
15.70
 14,300 15.98 15.98 15.61 0 0 0
02/03/2022
15.98
 19,000 15.98 15.98 15.70 0 0 0
01/03/2022
15.98
 40,816 16.16 16.61 15.70 0 0 0
28/02/2022
16.16
 16,400 16.16 16.16 15.43 0 0 0
25/02/2022
16.16
 43,600 16.61 16.70 15.79 0 0 0
24/02/2022
16.61
 49,700 16.61 17.06 15.43 0 0 0
23/02/2022
16.61
 109,000 15.88 16.79 15.88 0 0 0
22/02/2022
15.88
 84,001 14.70 16.25 14.70 0 0 0
21/02/2022
14.70
 32,200 14.43 14.70 14.52 0 0 0
18/02/2022
14.43
 25,401 14.43 14.98 14.43 0 0 0
17/02/2022
14.43
 48,800 14.52 14.61 14.16 0 0 0
16/02/2022
14.52
 9,200 14.52 14.61 14.25 0 0 0
15/02/2022
14.52
 7,300 14.43 14.52 14.34 0 0 0
14/02/2022
14.43
 28,000 14.80 14.80 14.43 0 0 0
11/02/2022
14.80
 13,900 14.25 14.89 14.34 0 0 0
10/02/2022
14.25
 19,200 14.70 15.34 14.25 0 0 0
09/02/2022
14.70
 10,000 14.98 14.98 14.43 0 0 0
08/02/2022
14.98
 53,563 14.98 15.79 14.07 0 0 0
07/02/2022
14.98
 21,100 14.43 16.34 14.52 0 0 0
28/01/2022
14.43
 33,700 14.61 14.70 13.89 0 0 0
27/01/2022
14.61
 53,000 14.98 14.98 14.07 0 0 0
26/01/2022
14.98
 17,500 14.98 15.16 14.52 0 0 0
25/01/2022
14.98
 12,000 14.98 15.07 14.98 0 0 0
24/01/2022
14.98
 19,000 14.80 16.34 14.98 0 0 0
21/01/2022
14.80
 40,000 14.98 15.16 14.70 0 0 0
20/01/2022
14.98
 35,500 14.98 15.25 14.70 0 0 0
19/01/2022
14.98
 28,800 15.16 15.61 14.89 0 0 0
18/01/2022
15.16
 40,300 15.25 15.25 14.52 0 0 0
17/01/2022
15.25
 52,300 15.61 16.34 14.98 0 0 0
14/01/2022
15.61
 45,000 15.25 15.61 14.98 0 0 0
13/01/2022
15.25
 54,600 15.79 15.98 15.25 0 0 0
12/01/2022
15.79
 74,700 15.88 15.98 15.43 0 0 0
11/01/2022
15.88
 55,900 16.25 16.34 15.43 0 0 0
10/01/2022
16.25
 77,300 16.70 16.79 16.25 0 0 0
07/01/2022
16.70
 83,900 16.61 16.88 16.34 0 0 0
06/01/2022
16.61
 50,050 16.79 16.88 16.34 0 0 0
05/01/2022
16.79
 148,000 17.25 17.25 16.70 0 0 0
04/01/2022
17.25
 61,300 16.88 17.97 16.79 0 0 0
31/12/2021
16.88
 57,200 16.97 17.61 16.88 0 0 0
30/12/2021
16.97
 69,434 17.06 17.25 16.70 1,000 0 0.0
29/12/2021
17.06
 47,600 17.16 17.25 16.70 0 600 -0.0
28/12/2021
17.16
 71,020 16.97 17.34 16.88 1,000 0 0.0
27/12/2021
16.97
 81,701 17.79 18.15 16.97 0 0 0
24/12/2021
17.79
 117,700 17.52 18.97 16.97 0 0 0
23/12/2021
17.52
 130,100 16.88 17.52 16.70 0 0 0
22/12/2021
16.88
 189,300 17.25 17.25 16.61 0 0 0
21/12/2021
17.25
 201,886 17.79 17.97 16.79 1,000 0 0.0
20/12/2021
17.79
 153,902 18.43 19.42 17.70 0 0 0
17/12/2021
18.43
 291,200 19.24 20.33 18.15 0 0 0
16/12/2021
19.24
 331,300 19.33 19.61 17.70 0 600 -0.0
15/12/2021
19.33
 629,400 18.61 20.88 18.88 0 0 0
14/12/2021
18.61
 230,604 16.52 18.61 17.70 0 0 0
13/12/2021
16.52
 922,560 14.43 16.52 15.43 1,200 0 0.0
10/12/2021
14.43
 27,100 14.61 14.61 10.80 0 0 0
09/12/2021
14.61
 495,402 14.61 14.61 11.80 0 4,000 -0.1
08/12/2021
14.61
 1,150,300 14.25 14.61 11.07 0 1,900 -0.0
07/12/2021
14.25
 281,300 13.25 14.25 10.62 0 0 0
06/12/2021
13.25
 217,300 13.80 13.80 9.80 0 0 0
03/12/2021
13.80
 479,110 15.34 15.34 10.35 0 0 0
02/12/2021
15.34
 490,200 15.88 15.88 11.35 2,000 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |