CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

5.80
-0.10
(-1.69%)
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
(2026-05-20) 		-0.20 -3.28% 262,900 0 0
5.80
6.20
5.80
2 tháng
(2026-04-20) 		0.20 3.51% 630,400 0 0
5.70
6.20
5.80
3 tháng
(2026-03-23) 		0.20 3.51% 809,000 0 0
5.70
6.20
5.80
6 tháng
(2025-12-22) 		-0.60 -9.23% 3,180,800 0 0
5.50
6.50
5.80
12 tháng
(2025-06-24) 		-0.70 -10.63% 11,890,700 0 0
5.50
7.18
5.80
24 tháng
(2024-07-01) 		-1.77 -23.08% 20,523,800 0 0
5.50
8.93
5.80
36 tháng
(2023-07-05) 		-7.50 -55.96% 54,283,655 0 0
5.50
13.79
5.80
60 tháng
(2021-07-15) 		-7.72 -56.67% 82,388,956 1,300 0.0
5.50
20.79
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
13.09
 18,300 12.90 13.28 12.62 0 0 0
02/11/2022
12.90
 9,799 13.00 13.18 12.90 0 0 0
01/11/2022
13.00
 18,300 12.90 13.18 12.90 0 0 0
31/10/2022
12.90
 20,125 13.09 13.37 12.15 0 0 0
28/10/2022
13.09
 7,326 13.09 13.37 13.09 0 0 0
27/10/2022
13.09
 17,450 13.00 13.56 12.90 0 0 0
26/10/2022
13.00
 30,600 13.09 14.02 13.00 0 0 0
25/10/2022
13.09
 16,370 13.28 13.37 12.90 0 0 0
24/10/2022
13.28
 43,251 13.37 13.84 12.90 0 0 0
21/10/2022
13.37
 50,700 13.93 13.93 13.09 0 0 0
20/10/2022
13.93
 20,312 13.84 14.02 13.56 0 0 0
19/10/2022
13.84
 35,041 13.93 14.40 13.56 0 0 0
18/10/2022
13.93
 47,793 14.12 14.68 13.93 0 0 0
17/10/2022
14.12
 23,200 14.12 14.49 14.02 0 0 0
14/10/2022
14.12
 54,400 14.12 14.40 14.02 0 0 0
13/10/2022
14.12
 56,150 14.40 14.49 13.56 0 0 0
12/10/2022
14.40
 31,300 14.30 14.49 14.02 0 0 0
11/10/2022
14.30
 41,100 14.40 14.68 13.93 0 0 0
10/10/2022
14.40
 45,100 14.58 14.68 14.02 0 0 0
07/10/2022
14.58
 49,800 14.49 15.05 14.30 0 0 0
06/10/2022
14.49
 58,100 14.58 14.96 14.30 0 0 0
05/10/2022
14.58
 66,901 14.30 14.77 14.49 0 0 0
04/10/2022
14.30
 75,600 14.58 14.87 14.21 0 0 0
03/10/2022
14.58
 83,400 14.68 14.87 14.02 0 0 0
30/09/2022
14.68
 49,200 14.68 14.87 14.12 0 0 0
29/09/2022
14.68
 43,300 14.77 14.87 14.40 0 0 0
28/09/2022
14.77
 35,900 14.96 14.96 14.58 0 0 0
27/09/2022
14.96
 2,200 14.87 14.96 14.49 0 0 0
26/09/2022
14.87
 25,100 14.87 14.96 14.68 0 0 0
23/09/2022
14.87
 57,100 14.96 15.05 14.68 0 0 0
22/09/2022
14.96
 92,031 15.05 15.43 14.68 0 0 0
21/09/2022
15.05
 18,000 15.05 15.05 14.77 0 0 0
20/09/2022
15.05
 90,200 15.24 15.33 14.96 0 0 0
19/09/2022
15.24
 247,850 14.96 15.33 14.02 0 0 0
16/09/2022
14.96
 63,200 15.05 15.33 14.68 0 0 0
15/09/2022
15.05
 135,714 14.87 15.89 14.77 0 0 0
14/09/2022
14.87
 114,800 14.87 15.24 14.87 0 0 0
13/09/2022
14.87
 171,450 14.96 15.43 14.77 0 0 0
12/09/2022
14.96
 126,900 14.68 15.24 14.02 0 0 0
09/09/2022
14.68
 44,072 14.96 15.15 14.68 0 0 0
08/09/2022
14.96
 66,873 15.05 15.05 14.68 0 0 0
07/09/2022
15.05
 101,800 15.33 15.80 14.68 0 0 0
06/09/2022
15.33
 176,439 15.24 15.61 14.68 0 0 0
05/09/2022
15.24
 138,591 15.61 15.71 14.77 0 0 0
31/08/2022
15.61
 201,500 15.71 15.89 14.02 0 0 0
30/08/2022
15.71
 192,504 15.33 16.36 15.24 0 0 0
29/08/2022
15.33
 247,972 14.58 15.43 14.58 0 0 0
26/08/2022
14.58
 374,300 13.65 14.68 13.84 0 0 0
25/08/2022
13.65
 64,600 13.74 13.74 13.46 0 0 0
24/08/2022
13.74
 11,000 13.37 13.74 13.46 0 0 0
23/08/2022
13.37
 15,000 13.37 13.74 13.37 0 0 0
22/08/2022
13.37
 1,500 13.93 13.93 13.37 0 0 0
19/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
19/08/2022
13.93
 2,900 13.61 13.93 13.74 0 0 0
18/08/2022
13.62
 5,700 13.52 13.62 13.25 0 0 0
17/08/2022
13.52
 19,600 13.71 13.71 13.52 0 0 0
16/08/2022
13.71
 21,900 13.43 13.71 13.52 0 0 0
15/08/2022
13.43
 6,700 13.62 13.62 13.43 0 0 0
12/08/2022
13.62
 16,800 13.62 13.62 13.62 0 0 0
11/08/2022
13.62
 2,000 13.52 13.62 13.62 0 0 0
10/08/2022
13.52
 12,500 13.80 13.80 13.52 0 0 0
09/08/2022
13.80
 86,900 14.16 14.16 13.71 0 0 0
08/08/2022
14.16
 50,500 13.80 14.16 13.89 0 0 0
05/08/2022
13.80
 11,100 13.89 13.89 13.62 0 0 0
04/08/2022
13.89
 28,700 14.07 14.07 13.62 0 0 0
03/08/2022
14.07
 25,300 14.34 14.34 13.71 0 0 0
02/08/2022
14.34
 42,900 14.07 14.34 13.62 0 0 0
01/08/2022
14.07
 7,200 13.98 14.16 13.71 0 0 0
29/07/2022
13.98
 42,900 14.07 16.07 13.89 0 0 0
28/07/2022
14.07
 16,608 13.52 14.43 13.62 0 0 0
27/07/2022
13.52
 2,000 13.98 13.98 13.25 0 0 0
26/07/2022
13.98
 6,900 13.07 13.98 13.43 0 0 0
25/07/2022
13.07
 800 13.98 13.98 13.07 0 0 0
22/07/2022
13.98
 1,400 14.07 14.16 13.98 0 0 0
21/07/2022
14.07
 25,400 13.89 14.89 13.89 0 0 0
20/07/2022
13.89
 32,700 13.89 14.98 13.71 0 0 0
19/07/2022
13.89
 34,200 13.80 15.25 13.80 0 0 0
18/07/2022
13.80
 59,400 12.89 14.16 13.25 0 0 0
15/07/2022
12.89
 9,800 13.25 14.52 12.89 0 0 0
14/07/2022
13.25
 3,211 13.16 13.25 13.25 0 0 0
13/07/2022
13.16
 12,000 13.25 13.25 13.16 0 0 0
12/07/2022
13.25
 38,600 12.89 13.25 12.71 0 0 0
11/07/2022
12.89
 3,200 12.98 13.25 12.71 0 0 0
08/07/2022
12.98
 4,400 12.98 13.07 12.80 0 0 0
07/07/2022
12.98
 2,400 12.98 12.98 12.80 0 0 0
06/07/2022
12.98
 14,200 13.43 13.43 12.98 0 0 0
05/07/2022
13.43
 900 13.16 13.52 13.16 0 0 0
04/07/2022
13.16
 12,500 13.52 13.52 13.16 0 0 0
01/07/2022
13.52
 1,900 13.43 13.62 13.43 0 0 0
30/06/2022
13.43
 3,800 13.71 13.71 13.25 0 0 0
29/06/2022
13.71
 600 13.62 13.98 13.43 0 0 0
28/06/2022
13.62
 10,700 13.34 13.62 13.16 0 0 0
27/06/2022
13.34
 23,800 14.34 14.43 12.98 0 0 0
24/06/2022
14.34
 13,500 14.43 15.25 13.16 0 0 0
23/06/2022
14.43
 200 13.07 15.16 14.43 0 0 0
22/06/2022
13.07
 4,200 13.34 13.52 11.80 0 0 0
21/06/2022
13.34
 21,400 13.52 13.71 12.98 0 0 0
20/06/2022
13.52
 1,800 13.80 13.80 13.52 0 0 0
17/06/2022
13.80
 6,100 14.07 14.07 13.34 0 0 0
16/06/2022
14.07
 3,700 13.52 14.07 13.80 0 0 0
15/06/2022
13.52
 32,900 14.07 14.07 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |