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)
14/06/2024
7.38
 130,863 7.96 7.96 7.38 0 0 0
13/06/2024
7.96
 83,970 7.86 8.35 7.86 0 0 0
12/06/2024
7.67
 259,082 8.35 8.35 7.67 0 0 0
11/06/2024
8.35
 241,425 8.74 9.22 8.06 0 0 0
10/06/2024
8.54
 381,904 8.06 8.54 8.06 0 0 0
07/06/2024
7.67
 403,589 6.70 7.67 6.70 0 0 0
06/06/2024
6.70
 51,852 6.70 6.80 6.70 0 0 0
05/06/2024
6.80
 66,200 6.80 6.80 6.70 0 0 0
04/06/2024
6.80
 67,601 6.80 6.80 6.70 0 0 0
03/06/2024
6.80
 33,101 6.80 6.80 6.70 0 0 0
31/05/2024
6.80
 28,201 6.70 6.80 6.70 0 0 0
30/05/2024
6.70
 88,700 6.80 7.09 6.60 0 0 0
29/05/2024
6.70
 26,700 6.70 6.80 6.60 0 0 0
28/05/2024
6.70
 13,401 6.70 6.70 6.60 0 0 0
27/05/2024
6.70
 19,203 6.70 6.80 6.70 0 0 0
24/05/2024
6.80
 73,801 6.70 6.89 6.70 0 0 0
23/05/2024
6.70
 9,600 6.80 6.80 6.70 0 0 0
22/05/2024
6.80
 29,400 6.70 6.80 6.70 0 0 0
21/05/2024
6.70
 88,335 6.70 6.70 6.70 0 0 0
20/05/2024
6.70
 26,782 6.80 6.80 6.70 0 0 0
17/05/2024
6.70
 42,102 6.70 6.80 6.60 0 0 0
16/05/2024
6.80
 34,600 6.70 6.80 6.60 0 0 0
15/05/2024
6.60
 33,700 6.70 6.80 6.60 0 0 0
14/05/2024
6.70
 10,250 6.70 6.80 6.70 0 0 0
13/05/2024
6.60
 20,004 6.80 6.80 6.60 0 0 0
10/05/2024
6.80
 29,603 6.80 6.80 6.70 0 0 0
09/05/2024
6.80
 61,908 6.99 6.99 6.70 0 0 0
08/05/2024
6.99
 104,401 6.60 7.09 6.60 0 0 0
07/05/2024
6.60
 48,200 6.41 6.60 6.41 0 0 0
06/05/2024
6.41
 35,400 6.41 6.50 6.31 0 0 0
03/05/2024
6.31
 12,000 6.50 6.50 6.31 0 0 0
02/05/2024
6.50
 40,300 6.41 6.50 6.31 0 0 0
26/04/2024
6.41
 37,113 6.31 6.41 6.21 0 0 0
25/04/2024
6.31
 11,804 6.31 6.31 6.21 0 0 0
24/04/2024
6.31
 17,801 6.31 6.31 6.21 0 0 0
23/04/2024
6.31
 9,900 6.41 6.41 6.31 0 0 0
22/04/2024
6.31
 8,800 6.31 6.31 6.21 0 0 0
19/04/2024
6.31
 21,300 6.41 6.41 6.21 0 0 0
17/04/2024
6.41
 30,900 6.41 6.41 6.31 0 0 0
16/04/2024
6.41
 65,300 6.41 6.60 6.21 0 0 0
15/04/2024
6.60
 23,800 6.70 6.80 6.50 0 0 0
12/04/2024
6.80
 22,600 6.70 6.80 6.60 0 0 0
11/04/2024
6.70
 18,202 6.70 6.80 6.70 0 0 0
10/04/2024
6.70
 11,700 6.80 6.80 6.70 0 0 0
09/04/2024
6.89
 33,100 6.70 6.99 6.60 0 0 0
08/04/2024
6.70
 23,000 6.80 6.80 6.60 0 0 0
05/04/2024
6.80
 39,800 6.70 6.80 6.70 0 0 0
04/04/2024
6.80
 11,271 6.80 6.80 6.70 0 0 0
03/04/2024
6.80
 46,250 6.80 6.80 6.80 0 0 0
02/04/2024
6.80
 33,700 6.89 6.89 6.80 0 0 0
01/04/2024
6.89
 45,333 6.89 6.89 6.80 0 0 0
29/03/2024
6.99
 28,107 6.89 6.99 6.89 0 0 0
28/03/2024
6.89
 32,210 6.99 6.99 6.89 0 0 0
27/03/2024
6.99
 46,952 6.89 6.99 6.80 0 0 0
26/03/2024
6.89
 62,100 6.89 6.89 6.80 0 0 0
25/03/2024
6.99
 19,990 7.09 7.09 6.89 0 0 0
22/03/2024
6.99
 73,760 7.09 7.18 6.99 0 0 0
21/03/2024
7.09
 126,319 6.80 7.18 6.80 0 0 0
20/03/2024
6.80
 41,600 6.70 6.80 6.70 0 0 0
19/03/2024
6.70
 21,162 6.70 6.70 6.60 0 0 0
18/03/2024
6.70
 69,800 6.80 6.80 6.50 0 0 0
15/03/2024
6.80
 13,418 6.89 6.89 6.80 0 0 0
14/03/2024
6.89
 26,874 6.89 6.89 6.80 0 0 0
13/03/2024
6.89
 21,274 6.89 6.89 6.80 0 0 0
12/03/2024
6.89
 32,827 6.89 6.89 6.80 0 0 0
11/03/2024
6.89
 57,918 6.89 6.89 6.80 0 0 0
08/03/2024
6.89
 113,506 6.99 6.99 6.80 0 0 0
07/03/2024
6.99
 43,300 7.09 7.09 6.89 0 0 0
06/03/2024
7.09
 32,868 6.99 7.09 6.89 0 0 0
05/03/2024
6.99
 40,402 6.99 7.09 6.99 0 0 0
04/03/2024
7.09
 34,802 7.09 7.09 6.99 0 0 0
01/03/2024
7.09
 52,412 7.28 7.28 6.99 0 0 0
29/02/2024
6.99
 27,712 7.09 7.18 6.99 0 0 0
28/02/2024
7.09
 51,500 6.99 7.18 6.99 0 0 0
27/02/2024
7.09
 88,490 7.09 7.09 6.99 0 0 0
26/02/2024
7.18
 54,462 7.09 7.18 6.99 0 0 0
23/02/2024
7.09
 36,200 7.18 7.18 7.09 0 0 0
22/02/2024
7.09
 93,250 7.18 7.28 7.09 0 0 0
21/02/2024
7.18
 77,105 7.18 7.28 7.09 0 0 0
20/02/2024
7.18
 20,210 7.09 7.18 7.09 0 0 0
19/02/2024
7.18
 78,416 7.28 7.28 7.09 0 0 0
16/02/2024
7.28
 63,820 7.18 7.28 7.09 0 0 0
15/02/2024
7.18
 11,155 7.09 7.28 7.09 0 0 0
07/02/2024
7.09
 56,400 7.18 7.28 7.09 0 0 0
06/02/2024
7.18
 47,916 7.09 7.28 7.09 0 0 0
05/02/2024
7.18
 21,237 7.18 7.18 7.09 0 0 0
02/02/2024
7.18
 30,997 7.38 7.38 7.09 0 0 0
01/02/2024
7.18
 85,601 7.09 7.48 7.09 0 0 0
31/01/2024
7.09
 49,101 7.09 7.18 7.09 0 0 0
30/01/2024
7.09
 33,700 7.28 7.28 7.09 0 0 0
29/01/2024
7.18
 66,200 7.38 7.38 7.18 0 0 0
26/01/2024
7.38
 62,000 7.09 7.38 7.09 0 0 0
25/01/2024
7.18
 3,800 7.09 7.18 7.09 0 0 0
24/01/2024
7.18
 62,000 7.18 7.28 7.09 0 0 0
23/01/2024
7.18
 31,203 7.18 7.18 7.09 0 0 0
22/01/2024
7.18
 32,202 7.18 7.18 6.99 0 0 0
19/01/2024
7.18
 23,800 6.99 7.38 6.99 0 0 0
18/01/2024
7.18
 284,007 7.28 7.28 6.89 0 0 0
17/01/2024
7.28
 84,306 7.48 7.48 7.28 0 0 0
16/01/2024
7.48
 64,702 7.48 7.57 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |