CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

6
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
(2025-12-29) 		-0.30 -4.69% 1,319,900 0 0
6
6.40
6
2 tháng
(2025-11-28) 		0 0% 5,477,700 0 0
6
6.80
6
3 tháng
(2025-10-29) 		0.20 3.39% 6,549,300 0 0
5.90
6.80
6
6 tháng
(2025-07-31) 		-0.70 -10.24% 9,294,600 0 0
5.80
7
6
12 tháng
(2025-02-03) 		-0.50 -7.60% 13,371,370 0 0
5.80
8.06
6
24 tháng
(2024-02-07) 		-0.99 -13.93% 25,892,680 0 0
5.80
9.13
6
36 tháng
(2023-02-13) 		-7.08 -53.73% 59,235,354 0 0
5.80
13.79
6
60 tháng
(2021-02-22) 		-6.34 -50.95% 81,428,339 1,300 0.0
5.80
21.69
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
15.88
 701,410 16.79 16.79 12.25 4,000 0 0.1
30/11/2021
16.79
 260,010 16.97 17.16 13.34 0 0 0
29/11/2021
16.97
 45,000 16.34 17.25 13.71 6,000 0 0.1
26/11/2021
16.34
 70,600 17.16 17.34 13.71 0 0 0
25/11/2021
17.16
 12,560 16.88 17.25 14.52 0 0 0
24/11/2021
16.88
 8,100 17.43 17.43 16.88 0 0 0
23/11/2021
17.43
 11,500 17.25 17.43 16.52 0 0 0
22/11/2021
17.25
 10,210 17.25 17.52 17.25 0 0 0
19/11/2021
17.25
 9,600 17.43 17.43 17.25 0 0 0
18/11/2021
17.43
 11,200 17.70 17.70 17.25 0 0 0
17/11/2021
17.70
 13,500 17.79 17.79 17.06 0 0 0
16/11/2021
17.79
 21,410 18.24 18.24 16.79 0 0 0
15/11/2021
18.24
 17,000 17.52 18.61 17.70 0 0 0
12/11/2021
17.52
 10,300 18.15 18.15 17.34 0 0 0
11/11/2021
18.15
 40,300 18.34 18.34 17.25 0 0 0
10/11/2021
18.34
 12,100 18.15 18.34 17.88 0 0 0
09/11/2021
18.15
 37,900 17.06 18.61 16.97 0 0 0
08/11/2021
17.06
 22,901 17.34 17.34 16.88 0 0 0
05/11/2021
17.34
 8,200 17.43 17.43 17.06 0 0 0
04/11/2021
17.43
 7,810 17.43 17.43 17.25 0 0 0
03/11/2021
17.43
 9,202 17.16 17.43 17.16 0 0 0
02/11/2021
17.16
 9,000 17.34 17.43 17.06 0 0 0
01/11/2021
17.34
 17,300 17.34 17.43 17.34 0 0 0
29/10/2021
17.34
 13,200 17.06 17.79 17.25 0 0 0
28/10/2021
17.06
 18,402 16.97 17.25 16.97 0 0 0
27/10/2021
16.97
 17,700 16.34 16.97 16.34 0 0 0
26/10/2021
16.34
 4,700 16.61 16.61 16.34 0 0 0
25/10/2021
16.61
 2,400 16.70 16.70 16.43 0 0 0
22/10/2021
16.70
 5,300 17.25 17.25 16.34 0 0 0
21/10/2021
17.25
 2,900 17.25 17.25 17.25 0 0 0
20/10/2021
17.25
 5,400 18.24 18.43 17.25 0 0 0
19/10/2021
18.24
 19,900 16.34 18.34 16.34 0 0 0
18/10/2021
16.34
 4,600 16.88 16.88 15.88 0 0 0
15/10/2021
16.88
 1,700 17.06 17.06 16.16 0 0 0
14/10/2021
17.06
 6,000 17.25 17.25 15.88 0 0 0
13/10/2021
17.25
 1,000 17.06 17.25 16.88 0 0 0
12/10/2021
17.06
 0 17.06 17.06 17.06 0 0 0
11/10/2021
17.06
 3,300 17.34 17.34 17.06 0 0 0
08/10/2021
17.34
 3,100 17.25 17.34 16.79 0 0 0
07/10/2021
17.25
 17,500 16.34 17.43 16.34 0 0 0
06/10/2021
16.34
 3,600 16.34 16.34 16.34 0 0 0
05/10/2021
16.34
 4,700 16.34 16.34 16.34 0 0 0
04/10/2021
16.34
 1,001 16.34 16.34 16.34 0 0 0
01/10/2021
16.34
 2,100 16.34 16.34 15.88 0 0 0
30/09/2021
16.34
 3,321 15.88 16.34 15.88 0 0 0
29/09/2021
15.88
 6,600 15.88 16.79 15.43 0 0 0
28/09/2021
15.88
 14,304 16.25 16.34 15.43 0 0 0
27/09/2021
16.25
 800 16.61 16.61 16.25 0 0 0
24/09/2021
16.61
 300 16.88 16.88 16.61 0 0 0
23/09/2021
16.88
 4,300 16.79 16.97 16.70 0 0 0
22/09/2021
16.79
 9,200 16.79 16.88 16.25 0 0 0
21/09/2021
16.79
 11,215 16.79 16.97 16.79 0 0 0
20/09/2021
16.79
 18,900 17.25 17.25 16.70 0 0 0
17/09/2021
17.25
 6,946 16.97 17.25 16.97 0 0 0
16/09/2021
16.97
 4,000 17.52 17.52 16.88 0 0 0
15/09/2021
17.52
 13,500 17.16 17.52 16.34 0 0 0
14/09/2021
17.16
 13,600 17.16 17.34 16.79 0 0 0
13/09/2021
17.16
 15,100 17.43 17.43 16.97 0 0 0
10/09/2021
17.43
 5,800 17.88 17.88 17.34 0 0 0
09/09/2021
17.88
 26,900 17.88 17.88 17.06 0 0 0
08/09/2021
17.88
 14,600 17.79 18.15 17.25 0 0 0
07/09/2021
17.79
 16,400 18.34 19.97 17.70 0 0 0
06/09/2021
18.34
 37,000 19.33 19.33 17.25 0 0 0
01/09/2021
19.33
 28,300 20.51 20.51 18.88 0 0 0
31/08/2021
20.51
 27,900 20.79 21.06 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |