CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

5.90
0.20
(3.51%)
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)
26/08/2025
6.60
 21,800 6.60 6.60 6.50 0 0 0
25/08/2025
6.50
 73,400 6.70 6.70 6.50 0 0 0
22/08/2025
6.60
 78,300 6.70 6.70 6.50 0 0 0
21/08/2025
6.70
 13,400 6.70 6.70 6.60 0 0 0
20/08/2025
6.80
 27,800 6.70 6.80 6.60 0 0 0
19/08/2025
6.80
 76,900 6.80 6.90 6.70 0 0 0
18/08/2025
6.80
 46,700 6.80 6.90 6.70 0 0 0
15/08/2025
6.80
 29,200 6.80 6.80 6.80 0 0 0
14/08/2025
6.90
 123,200 6.80 6.90 6.70 0 0 0
13/08/2025
6.90
 94,400 7 7 6.80 0 0 0
12/08/2025
7
 57,900 6.90 7 6.80 0 0 0
11/08/2025
6.90
 47,600 6.80 7 6.80 0 0 0
08/08/2025
6.80
 32,900 6.90 6.90 6.70 0 0 0
07/08/2025
6.80
 23,600 7 7 6.80 0 0 0
06/08/2025
7
 129,100 6.80 7.10 6.80 0 0 0
05/08/2025
6.80
 72,000 6.80 6.80 6.70 0 0 0
04/08/2025
6.80
 49,200 6.80 6.80 6.70 0 0 0
01/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
01/08/2025
6.90
 10,300 6.90 6.90 6.80 0 0 0
31/07/2025
6.80
 32,100 6.70 6.80 6.70 0 0 0
30/07/2025
6.70
 144,500 6.60 6.80 6.60 0 0 0
29/07/2025
6.70
 38,600 6.89 6.89 6.70 0 0 0
28/07/2025
6.80
 229,800 6.89 6.89 6.60 0 0 0
25/07/2025
6.89
 71,200 6.89 6.89 6.80 0 0 0
24/07/2025
6.80
 78,400 6.99 6.99 6.80 0 0 0
23/07/2025
6.89
 30,200 7.09 7.09 6.89 0 0 0
22/07/2025
7.09
 30,400 7.09 7.18 7.09 0 0 0
21/07/2025
7.18
 48,400 7.09 7.18 7.09 0 0 0
18/07/2025
7.09
 39,900 6.99 7.09 6.99 0 0 0
17/07/2025
6.89
 42,700 6.89 7.09 6.89 0 0 0
16/07/2025
6.89
 10,100 6.89 6.89 6.80 0 0 0
15/07/2025
6.80
 82,200 6.70 7.09 6.70 0 0 0
14/07/2025
6.70
 13,300 6.70 6.80 6.70 0 0 0
11/07/2025
6.80
 46,100 6.70 6.89 6.70 0 0 0
10/07/2025
6.70
 24,700 6.70 6.70 6.60 0 0 0
09/07/2025
6.70
 5,600 6.70 6.70 6.70 0 0 0
08/07/2025
6.70
 26,100 6.70 6.80 6.60 0 0 0
07/07/2025
6.80
 46,300 6.70 6.80 6.70 0 0 0
04/07/2025
6.60
 16,100 6.60 6.70 6.60 0 0 0
03/07/2025
6.60
 22,900 6.60 6.60 6.50 0 0 0
02/07/2025
6.60
 8,900 6.60 6.60 6.50 0 0 0
01/07/2025
6.70
 14,100 6.60 6.70 6.60 0 0 0
30/06/2025
6.60
 8,900 6.50 6.60 6.50 0 0 0
27/06/2025
6.50
 5,200 6.60 6.60 6.50 0 0 0
26/06/2025
6.60
 26,900 6.70 6.70 6.60 0 0 0
25/06/2025
6.70
 6,400 6.60 6.70 6.60 0 0 0
24/06/2025
6.60
 5,400 6.60 6.70 6.60 0 0 0
23/06/2025
6.60
 34,700 6.60 6.60 6.60 0 0 0
20/06/2025
6.60
 11,100 6.70 6.80 6.60 0 0 0
19/06/2025
6.70
 28,000 6.60 6.70 6.60 0 0 0
18/06/2025
6.70
 34,500 6.60 6.70 6.60 0 0 0
17/06/2025
6.70
 89,800 6.80 6.80 6.50 0 0 0
16/06/2025
6.80
 62,200 6.80 6.99 6.80 0 0 0
13/06/2025
6.70
 36,800 6.80 6.80 6.70 0 0 0
12/06/2025
6.89
 49,600 6.89 6.99 6.80 0 0 0
11/06/2025
6.99
 33,000 7.09 7.18 6.89 0 0 0
10/06/2025
7.18
 34,400 6.80 7.28 6.80 0 0 0
09/06/2025
6.80
 6,900 6.80 6.89 6.80 0 0 0
06/06/2025
6.80
 8,500 6.89 6.89 6.80 0 0 0
05/06/2025
6.99
 14,800 6.80 6.99 6.80 0 0 0
04/06/2025
6.80
 20,500 6.80 6.80 6.80 0 0 0
03/06/2025
6.80
 12,400 6.80 6.80 6.80 0 0 0
02/06/2025
6.80
 3,800 6.80 6.80 6.70 0 0 0
30/05/2025
6.80
 5,900 6.80 6.80 6.80 0 0 0
29/05/2025
6.80
 2,600 6.89 6.89 6.80 0 0 0
28/05/2025
6.89
 7,300 6.80 6.89 6.80 0 0 0
27/05/2025
6.80
 6,000 6.70 6.80 6.70 0 0 0
26/05/2025
6.70
 6,100 6.70 6.70 6.70 0 0 0
23/05/2025
6.80
 7,000 6.70 6.80 6.70 0 0 0
22/05/2025
6.70
 28,700 6.99 6.99 6.60 0 0 0
21/05/2025
6.80
 8,600 6.80 6.80 6.80 0 0 0
20/05/2025
6.89
 23,000 6.89 6.89 6.70 0 0 0
19/05/2025
6.89
 17,100 6.80 6.89 6.70 0 0 0
16/05/2025
6.80
 500 6.80 6.80 6.80 0 0 0
15/05/2025
6.80
 11,000 6.80 6.80 6.70 0 0 0
14/05/2025
6.89
 6,800 6.89 6.89 6.80 0 0 0
13/05/2025
6.89
 9,400 6.89 6.89 6.89 0 0 0
12/05/2025
6.80
 6,500 6.80 6.80 6.60 0 0 0
09/05/2025
6.89
 500 6.70 6.89 6.70 0 0 0
08/05/2025
6.70
 22,900 6.80 6.80 6.60 0 0 0
07/05/2025
6.89
 2,500 6.99 6.99 6.80 0 0 0
06/05/2025
6.89
 13,800 6.99 7.09 6.89 0 0 0
05/05/2025
6.89
 10,100 6.99 6.99 6.89 0 0 0
29/04/2025
6.99
 29,000 6.70 7.09 6.70 0 0 0
28/04/2025
6.60
 9,600 6.50 6.70 6.50 0 0 0
25/04/2025
6.50
 31,400 6.60 6.60 6.50 0 0 0
24/04/2025
6.70
 16,300 6.80 6.80 6.60 0 0 0
23/04/2025
6.80
 22,700 6.80 6.80 6.70 0 0 0
22/04/2025
6.80
 29,400 7.18 7.18 6.60 0 0 0
21/04/2025
7.09
 29,300 6.80 7.09 6.60 0 0 0
18/04/2025
6.60
 12,300 6.70 6.80 6.60 0 0 0
17/04/2025
6.70
 1,000 6.70 6.70 6.70 0 0 0
16/04/2025
6.80
 11,700 6.70 6.80 6.60 0 0 0
15/04/2025
6.70
 6,300 6.89 6.89 6.60 0 0 0
14/04/2025
6.70
 11,300 6.89 6.99 6.70 0 0 0
11/04/2025
6.80
 12,000 6.89 6.89 6.60 0 0 0
10/04/2025
6.70
 5,300 6.70 6.70 6.41 0 0 0
09/04/2025
6.21
 44,300 5.73 6.41 5.63 0 0 0
08/04/2025
6.12
 46,100 6.60 6.70 6.02 0 0 0
04/04/2025
6.70
 29,300 6.60 6.80 6.60 0 0 0
03/04/2025
7.09
 120,900 7.38 7.48 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |