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)
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
30/08/2021
20.79
 79,161 18.97 21.06 19.06 0 0 0
27/08/2021
18.97
 32,450 18.06 19.70 17.25 0 0 0
26/08/2021
18.06
 10,500 17.88 18.06 16.88 0 0 0
25/08/2021
17.88
 5,500 18.15 18.15 17.43 0 0 0
24/08/2021
18.15
 24,211 19.52 19.52 17.25 0 0 0
23/08/2021
19.52
 44,200 18.15 19.52 17.16 0 0 0
20/08/2021
18.15
 56,800 17.97 20.33 18.15 200 0 0.0
19/08/2021
17.97
 29,700 15.88 17.97 15.88 0 0 0
18/08/2021
15.88
 24,300 15.07 15.88 15.25 0 0 0
17/08/2021
15.07
 13,000 15.25 15.43 15.07 0 0 0
16/08/2021
15.25
 8,100 15.34 15.52 15.25 0 0 0
13/08/2021
15.34
 16,800 15.61 15.88 15.25 0 0 0
12/08/2021
15.61
 9,900 15.52 15.79 15.52 0 0 0
11/08/2021
15.52
 11,400 15.52 15.88 15.25 0 0 0
10/08/2021
15.52
 3,200 15.43 16.16 14.70 0 0 0
09/08/2021
15.43
 22,511 14.89 15.79 14.61 0 0 0
06/08/2021
14.89
 2,800 14.98 14.98 14.52 0 0 0
05/08/2021
14.98
 2,800 14.70 15.43 14.70 0 0 0
04/08/2021
14.70
 500 14.70 15.34 14.52 0 0 0
03/08/2021
14.70
 10,300 15.16 15.43 14.61 0 0 0
02/08/2021
15.16
 16,800 14.70 16.34 14.52 0 0 0
30/07/2021
14.70
 5,000 14.16 14.89 14.43 0 0 0
29/07/2021
14.16
 5,211 14.98 15.07 14.07 0 0 0
28/07/2021
14.98
 10,900 14.98 15.25 14.98 0 0 0
27/07/2021
14.98
 7,300 14.98 14.98 14.52 0 0 0
26/07/2021
14.98
 36,900 15.52 15.52 13.89 0 0 0
23/07/2021
15.52
 22,000 15.34 15.61 13.25 0 0 0
22/07/2021
15.34
 12,480 15.61 15.88 14.34 0 0 0
21/07/2021
15.61
 7,000 16.70 16.88 15.61 0 0 0
20/07/2021
16.70
 26,500 15.61 17.16 15.25 0 0 0
19/07/2021
15.61
 50,400 13.62 15.61 13.62 0 0 0
16/07/2021
13.62
 3,700 13.62 13.62 13.52 0 0 0
15/07/2021
13.62
 2,200 13.62 13.62 13.43 0 0 0
14/07/2021
13.62
 1,700 13.98 13.98 13.62 0 0 0
13/07/2021
13.98
 10,991 13.34 13.98 12.71 0 0 0
12/07/2021
13.34
 35,200 14.07 14.07 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |