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
(2026-05-19) 		-0.20 -3.28% 292,400 0 0
5.90
6.20
5.90
2 tháng
(2026-04-20) 		0.20 3.51% 625,600 0 0
5.70
6.20
5.90
3 tháng
(2026-03-20) 		0.20 3.51% 825,000 0 0
5.70
6.20
5.90
6 tháng
(2025-12-22) 		-0.60 -9.23% 3,176,000 0 0
5.50
6.50
5.90
12 tháng
(2025-06-23) 		-0.70 -10.63% 11,920,600 0 0
5.50
7.18
5.90
24 tháng
(2024-06-28) 		-2.26 -27.65% 20,635,202 0 0
5.50
8.93
5.90
36 tháng
(2023-07-04) 		-7.40 -55.64% 54,689,562 0 0
5.50
13.79
5.90
60 tháng
(2021-07-14) 		-7.72 -56.67% 82,385,856 1,300 0.0
5.50
20.79
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/07/2021
14.07
 44,600 14.80 14.80 11.07 0 0 0
08/07/2021
14.80
 62,800 15.79 15.79 11.07 0 0 0
07/07/2021
15.79
 6,200 13.62 15.88 12.25 0 0 0
06/07/2021
13.62
 55,900 15.25 18.15 13.62 0 0 0
05/07/2021
15.25
 15,300 19.24 19.24 15.25 0 0 0
02/07/2021
19.24
 616 20.79 20.79 16.70 0 0 0
01/07/2021
20.79
 1,200 21.69 21.69 19.06 0 0 0
30/06/2021
21.69
 37,700 19.88 22.78 19.06 0 0 0
29/06/2021
19.88
 33,900 17.43 19.88 19.88 0 0 0
28/06/2021
17.43
 25,400 15.16 17.43 15.88 0 0 0
25/06/2021
15.16
 8,300 13.25 15.16 15.07 0 0 0
24/06/2021
13.25
 100 15.16 15.16 13.25 0 0 0
23/06/2021
15.16
 500 14.34 15.16 15.16 0 0 0
22/06/2021
14.34
 1,100 14.34 14.34 14.34 0 0 0
21/06/2021
14.34
 1,600 15.07 15.07 14.07 0 0 0
18/06/2021
15.07
 1,900 13.80 15.43 14.98 0 0 0
17/06/2021
13.80
 3,700 15.52 15.52 13.71 0 0 0
16/06/2021
15.52
 2,700 13.62 15.61 15.43 0 0 0
15/06/2021
13.62
 1,000 13.89 13.89 13.62 0 0 0
14/06/2021
13.89
 6,700 15.98 15.98 13.71 0 0 0
11/06/2021
15.98
 6,600 17.52 17.52 15.98 0 0 0
10/06/2021
17.52
 26,175 17.88 20.51 17.52 0 0 0
09/06/2021
17.88
 18,000 15.88 17.88 17.70 0 0 0
08/06/2021
15.88
 16,100 14.16 15.88 14.98 0 0 0
07/06/2021
14.16
 5,800 13.43 14.52 13.62 0 0 0
04/06/2021
13.43
 6,800 13.16 13.52 13.43 0 0 0
03/06/2021
13.16
 6,600 12.25 13.34 13.16 0 0 0
02/06/2021
12.25
 900 12.71 12.71 12.25 0 0 0
01/06/2021
12.71
 2,200 12.71 13.52 12.71 0 0 0
31/05/2021
12.71
 2,600 13.34 13.34 12.71 0 0 0
28/05/2021
13.34
 0 12.71 13.34 12.71 0 0 0
27/05/2021
12.71
 1,600 13.34 13.34 12.71 0 0 0
26/05/2021
13.34
 0 13.34 13.34 13.34 0 0 0
25/05/2021
13.34
 0 13.34 13.34 13.34 0 0 0
24/05/2021
13.34
 0 13.16 13.34 13.16 0 0 0
21/05/2021
13.16
 2,500 12.89 13.62 12.71 0 0 0
20/05/2021
12.89
 0 12.98 12.89 12.98 0 0 0
19/05/2021
12.98
 1,700 13.43 13.43 12.71 0 0 0
18/05/2021
13.43
 9,200 13.62 14.07 13.34 0 0 0
17/05/2021
13.62
 2,600 12.89 13.62 13.07 0 0 0
14/05/2021
12.89
 0 12.89 12.89 12.89 0 0 0
13/05/2021
12.89
 0 12.71 12.89 12.89 0 0 0
12/05/2021
12.71
 600 12.89 13.25 12.71 0 0 0
11/05/2021
12.89
 3,200 12.07 12.89 12.71 0 0 0
10/05/2021
12.07
 100 13.62 13.62 12.07 0 0 0
07/05/2021
13.62
 100 13.43 13.62 13.62 0 0 0
06/05/2021
13.43
 2,100 13.62 13.62 13.43 0 0 0
05/05/2021
13.62
 0 13.62 13.62 13.62 0 0 0
04/05/2021
13.62
 100 13.98 13.98 13.62 0 0 0
29/04/2021
13.98
 1,300 12.34 14.07 13.98 0 0 0
28/04/2021
12.34
 0 12.25 12.34 12.25 0 0 0
27/04/2021
12.25
 1,000 14.07 14.07 12.25 0 0 0
26/04/2021
14.07
 0 14.07 14.07 14.07 0 0 0
23/04/2021
14.07
 0 14.07 14.07 14.07 0 0 0
22/04/2021
14.07
 1,000 14.07 14.07 14.07 0 0 0
20/04/2021
14.07
 0 14.07 14.07 14.07 0 0 0
19/04/2021
14.07
 6,000 13.16 14.07 13.98 0 0 0
16/04/2021
13.16
 1,700 14.70 14.70 12.80 0 0 0
15/04/2021
14.70
 0 14.07 14.70 14.70 0 0 0
14/04/2021
14.07
 200 12.34 15.34 14.07 0 0 0
13/04/2021
12.34
 2,400 13.62 13.62 12.34 0 0 0
12/04/2021
13.62
 100 12.44 13.62 13.62 0 0 0
09/04/2021
12.44
 400 13.34 14.52 12.34 0 0 0
08/04/2021
13.34
 400 12.07 13.34 13.25 0 0 0
07/04/2021
12.07
 0 12.07 12.07 12.07 0 0 0
06/04/2021
12.07
 200 12.71 12.71 12.07 0 0 0
05/04/2021
12.71
 100 12.71 12.71 12.71 0 0 0
02/04/2021
12.71
 2,600 12.71 12.71 12.71 0 0 0
01/04/2021
12.71
 700 12.34 12.71 12.71 0 0 0
31/03/2021
12.34
 400 13.71 13.71 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |