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)
01/12/2023
9.03
 30,100 9.03 9.03 8.93 0 0 0
30/11/2023
8.93
 29,524 9.03 9.13 8.93 0 0 0
29/11/2023
9.13
 44,900 8.93 9.13 8.93 0 0 0
28/11/2023
9.03
 46,247 9.13 9.13 8.93 0 0 0
27/11/2023
9.13
 17,313 9.13 9.13 9.03 0 0 0
24/11/2023
9.13
 82,237 9.13 9.22 9.03 0 0 0
23/11/2023
9.22
 54,700 9.32 9.42 9.22 0 0 0
22/11/2023
9.32
 36,409 9.42 9.51 9.32 0 0 0
21/11/2023
9.42
 69,604 9.32 9.51 9.22 0 0 0
20/11/2023
9.32
 13,700 9.32 9.32 9.32 0 0 0
17/11/2023
9.32
 124,670 9.51 9.51 9.32 0 0 0
16/11/2023
9.61
 38,900 9.71 9.71 9.42 0 0 0
15/11/2023
9.51
 58,114 9.61 9.61 9.51 0 0 0
14/11/2023
9.61
 85,485 9.51 9.61 9.42 0 0 0
13/11/2023
9.51
 57,017 9.61 9.71 9.51 0 0 0
10/11/2023
9.51
 155,101 9.81 9.90 9.51 0 0 0
09/11/2023
9.90
 163,104 9.90 9.90 9.71 0 0 0
08/11/2023
10.10
 94,309 9.71 10.10 9.71 0 0 0
07/11/2023
9.81
 89,800 9.81 9.90 9.71 0 0 0
06/11/2023
10
 109,340 9.90 10 9.71 0 0 0
03/11/2023
9.90
 91,200 10.10 10.10 9.71 0 0 0
02/11/2023
10.10
 320,000 9.90 10.19 9.51 0 0 0
01/11/2023
9.90
 116,900 9.90 10.19 9.61 0 0 0
31/10/2023
9.90
 135,000 10.10 10.39 9.71 0 0 0
30/10/2023
10.10
 20,900 10.10 10.29 9.90 0 0 0
27/10/2023
10.10
 125,000 9.81 10.19 9.71 0 0 0
26/10/2023
9.81
 194,000 10.29 10.39 9.71 0 0 0
25/10/2023
10.29
 43,300 10.39 10.49 10.10 0 0 0
24/10/2023
10.39
 63,300 10 10.39 10 0 0 0
23/10/2023
10
 20,000 10.29 10.39 10 0 0 0
20/10/2023
10.29
 118,000 10.29 10.39 9.90 0 0 0
19/10/2023
10.29
 132,900 10.58 10.58 10 0 0 0
18/10/2023
10.58
 79,400 10.68 10.68 10.19 0 0 0
17/10/2023
10.68
 55,800 10.58 10.68 10.49 0 0 0
16/10/2023
10.58
 77,800 10.58 10.87 10.58 0 0 0
13/10/2023
10.58
 58,200 10.68 10.87 10.58 0 0 0
12/10/2023
10.68
 113,600 10.58 10.87 10.58 0 0 0
11/10/2023
10.58
 46,200 10.49 10.68 10.49 0 0 0
10/10/2023
10.49
 91,200 10.49 10.68 10.49 0 0 0
09/10/2023
10.49
 24,200 10.49 10.68 10.49 0 0 0
06/10/2023
10.49
 56,400 10.39 10.58 10.39 0 0 0
05/10/2023
10.39
 183,300 10.49 10.68 10.39 0 0 0
04/10/2023
10.49
 50,800 10.39 10.58 10.29 0 0 0
03/10/2023
10.39
 165,200 10.87 11.55 10.39 0 0 0
02/10/2023
10.87
 114,900 10.58 10.87 10.58 0 0 0
29/09/2023
10.58
 28,500 10.68 11.07 10.49 0 0 0
28/09/2023
10.68
 92,200 10.19 10.97 10.49 0 0 0
27/09/2023
10.19
 78,300 10.49 10.68 10.19 0 0 0
26/09/2023
10.49
 97,700 10.39 10.68 10.19 0 0 0
25/09/2023
10.39
 72,700 10.68 10.97 9.42 0 0 0
22/09/2023
10.68
 111,600 10.97 10.97 10.49 0 0 0
21/09/2023
10.97
 80,400 10.97 10.97 10.87 0 0 0
20/09/2023
10.97
 83,300 10.87 10.97 10.68 0 0 0
19/09/2023
10.87
 106,100 10.78 10.87 10.68 0 0 0
18/09/2023
10.78
 63,500 10.78 10.97 10.78 0 0 0
15/09/2023
10.78
 93,600 10.78 10.97 10.78 0 0 0
14/09/2023
10.78
 271,500 11.07 11.07 10.78 0 0 0
13/09/2023
11.07
 95,500 11.07 11.17 10.97 0 0 0
12/09/2023
11.07
 119,500 11.07 11.07 10.97 0 0 0
11/09/2023
11.07
 196,200 11.17 11.26 10.97 0 0 0
08/09/2023
11.17
 220,700 11.17 11.26 11.07 0 0 0
07/09/2023
11.17
 123,000 11.36 11.46 11.17 0 0 0
06/09/2023
11.36
 288,100 10.97 11.65 10.87 0 0 0
05/09/2023
10.97
 187,800 10.97 11.07 10.78 0 0 0
31/08/2023
10.97
 219,600 11.07 11.17 10.78 0 0 0
30/08/2023
11.07
 124,400 11.07 11.17 10.97 0 0 0
29/08/2023
11.07
 72,400 11.07 11.17 11.07 0 0 0
28/08/2023
11.07
 78,600 11.07 11.26 10.97 0 0 0
25/08/2023
11.07
 60,200 11.07 11.26 10.97 0 0 0
24/08/2023
11.07
 115,700 10.97 11.17 10.87 0 0 0
23/08/2023
10.97
 149,500 11.07 11.36 10.87 0 0 0
22/08/2023
11.07
 190,600 11.46 11.46 10.87 0 0 0
21/08/2023
11.46
 233,000 11.75 11.75 11.17 0 0 0
18/08/2023
11.75
 495,000 12.04 12.23 10.58 0 0 0
17/08/2023
12.04
 245,600 12.23 12.33 12.04 0 0 0
16/08/2023
12.23
 265,000 12.33 12.33 12.14 0 0 0
15/08/2023
12.33
 157,500 12.33 12.43 12.14 0 0 0
14/08/2023
12.33
 309,700 12.43 12.43 12.14 0 0 0
11/08/2023
12.43
 462,800 12.52 12.52 12.14 0 0 0
10/08/2023
12.52
 176,100 12.72 12.82 12.43 0 0 0
09/08/2023
12.72
 337,100 12.33 13.01 12.33 0 0 0
08/08/2023
12.33
 596,400 12.23 12.52 12.14 0 0 0
07/08/2023
12.23
 828,900 12.62 12.62 12.23 0 0 0
04/08/2023
12.62
 386,900 12.82 12.82 12.43 0 0 0
03/08/2023
12.82
 127,000 12.91 12.91 12.62 0 0 0
02/08/2023
12.91
 1,946,500 12.33 12.91 12.23 0 0 0
01/08/2023
12.33
 405,300 12.72 12.72 12.23 0 0 0
31/07/2023
12.72
 586,800 12.91 13.11 12.52 0 0 0
28/07/2023
12.91
 896,300 13.11 13.59 12.62 0 0 0
27/07/2023
13.11
 226,000 13.11 13.30 12.91 0 0 0
26/07/2023
13.11
 601,900 13.40 13.40 12.82 0 0 0
25/07/2023
13.40
 584,700 13.01 13.50 12.82 0 0 0
24/07/2023
13.01
 687,800 13.40 13.50 13.01 0 0 0
21/07/2023
13.40
 217,900 13.69 13.88 13.30 0 0 0
20/07/2023
13.69
 268,000 13.69 13.88 13.59 0 0 0
19/07/2023
13.69
 381,100 13.59 14.17 13.50 0 0 0
18/07/2023
13.59
 600,100 13.20 13.79 13.01 0 0 0
17/07/2023
13.20
 515,600 13.59 13.59 13.01 0 0 0
14/07/2023
13.59
 249,100 13.79 13.88 13.40 0 0 0
13/07/2023
13.79
 645,700 13.20 13.98 13.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |