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)
22/09/2022
14.96
 92,031 15.05 15.43 14.68 0 0 0
21/09/2022
15.05
 18,000 15.05 15.05 14.77 0 0 0
20/09/2022
15.05
 90,200 15.24 15.33 14.96 0 0 0
19/09/2022
15.24
 247,850 14.96 15.33 14.02 0 0 0
16/09/2022
14.96
 63,200 15.05 15.33 14.68 0 0 0
15/09/2022
15.05
 135,714 14.87 15.89 14.77 0 0 0
14/09/2022
14.87
 114,800 14.87 15.24 14.87 0 0 0
13/09/2022
14.87
 171,450 14.96 15.43 14.77 0 0 0
12/09/2022
14.96
 126,900 14.68 15.24 14.02 0 0 0
09/09/2022
14.68
 44,072 14.96 15.15 14.68 0 0 0
08/09/2022
14.96
 66,873 15.05 15.05 14.68 0 0 0
07/09/2022
15.05
 101,800 15.33 15.80 14.68 0 0 0
06/09/2022
15.33
 176,439 15.24 15.61 14.68 0 0 0
05/09/2022
15.24
 138,591 15.61 15.71 14.77 0 0 0
31/08/2022
15.61
 201,500 15.71 15.89 14.02 0 0 0
30/08/2022
15.71
 192,504 15.33 16.36 15.24 0 0 0
29/08/2022
15.33
 247,972 14.58 15.43 14.58 0 0 0
26/08/2022
14.58
 374,300 13.65 14.68 13.84 0 0 0
25/08/2022
13.65
 64,600 13.74 13.74 13.46 0 0 0
24/08/2022
13.74
 11,000 13.37 13.74 13.46 0 0 0
23/08/2022
13.37
 15,000 13.37 13.74 13.37 0 0 0
22/08/2022
13.37
 1,500 13.93 13.93 13.37 0 0 0
19/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
19/08/2022
13.93
 2,900 13.61 13.93 13.74 0 0 0
18/08/2022
13.62
 5,700 13.52 13.62 13.25 0 0 0
17/08/2022
13.52
 19,600 13.71 13.71 13.52 0 0 0
16/08/2022
13.71
 21,900 13.43 13.71 13.52 0 0 0
15/08/2022
13.43
 6,700 13.62 13.62 13.43 0 0 0
12/08/2022
13.62
 16,800 13.62 13.62 13.62 0 0 0
11/08/2022
13.62
 2,000 13.52 13.62 13.62 0 0 0
10/08/2022
13.52
 12,500 13.80 13.80 13.52 0 0 0
09/08/2022
13.80
 86,900 14.16 14.16 13.71 0 0 0
08/08/2022
14.16
 50,500 13.80 14.16 13.89 0 0 0
05/08/2022
13.80
 11,100 13.89 13.89 13.62 0 0 0
04/08/2022
13.89
 28,700 14.07 14.07 13.62 0 0 0
03/08/2022
14.07
 25,300 14.34 14.34 13.71 0 0 0
02/08/2022
14.34
 42,900 14.07 14.34 13.62 0 0 0
01/08/2022
14.07
 7,200 13.98 14.16 13.71 0 0 0
29/07/2022
13.98
 42,900 14.07 16.07 13.89 0 0 0
28/07/2022
14.07
 16,608 13.52 14.43 13.62 0 0 0
27/07/2022
13.52
 2,000 13.98 13.98 13.25 0 0 0
26/07/2022
13.98
 6,900 13.07 13.98 13.43 0 0 0
25/07/2022
13.07
 800 13.98 13.98 13.07 0 0 0
22/07/2022
13.98
 1,400 14.07 14.16 13.98 0 0 0
21/07/2022
14.07
 25,400 13.89 14.89 13.89 0 0 0
20/07/2022
13.89
 32,700 13.89 14.98 13.71 0 0 0
19/07/2022
13.89
 34,200 13.80 15.25 13.80 0 0 0
18/07/2022
13.80
 59,400 12.89 14.16 13.25 0 0 0
15/07/2022
12.89
 9,800 13.25 14.52 12.89 0 0 0
14/07/2022
13.25
 3,211 13.16 13.25 13.25 0 0 0
13/07/2022
13.16
 12,000 13.25 13.25 13.16 0 0 0
12/07/2022
13.25
 38,600 12.89 13.25 12.71 0 0 0
11/07/2022
12.89
 3,200 12.98 13.25 12.71 0 0 0
08/07/2022
12.98
 4,400 12.98 13.07 12.80 0 0 0
07/07/2022
12.98
 2,400 12.98 12.98 12.80 0 0 0
06/07/2022
12.98
 14,200 13.43 13.43 12.98 0 0 0
05/07/2022
13.43
 900 13.16 13.52 13.16 0 0 0
04/07/2022
13.16
 12,500 13.52 13.52 13.16 0 0 0
01/07/2022
13.52
 1,900 13.43 13.62 13.43 0 0 0
30/06/2022
13.43
 3,800 13.71 13.71 13.25 0 0 0
29/06/2022
13.71
 600 13.62 13.98 13.43 0 0 0
28/06/2022
13.62
 10,700 13.34 13.62 13.16 0 0 0
27/06/2022
13.34
 23,800 14.34 14.43 12.98 0 0 0
24/06/2022
14.34
 13,500 14.43 15.25 13.16 0 0 0
23/06/2022
14.43
 200 13.07 15.16 14.43 0 0 0
22/06/2022
13.07
 4,200 13.34 13.52 11.80 0 0 0
21/06/2022
13.34
 21,400 13.52 13.71 12.98 0 0 0
20/06/2022
13.52
 1,800 13.80 13.80 13.52 0 0 0
17/06/2022
13.80
 6,100 14.07 14.07 13.34 0 0 0
16/06/2022
14.07
 3,700 13.52 14.07 13.80 0 0 0
15/06/2022
13.52
 32,900 14.07 14.07 13.52 0 0 0
14/06/2022
14.07
 23,200 14.16 14.16 14.07 0 0 0
13/06/2022
14.16
 49,000 14.52 14.52 14.16 0 0 0
10/06/2022
14.52
 20,200 14.70 14.70 14.52 0 0 0
09/06/2022
14.70
 32,500 14.61 14.70 14.52 0 0 0
08/06/2022
14.61
 50,907 14.80 14.89 14.61 0 0 0
07/06/2022
14.80
 19,000 14.61 14.80 14.52 0 0 0
06/06/2022
14.61
 43,100 14.80 14.80 14.52 0 0 0
03/06/2022
14.80
 36,500 14.70 14.98 14.52 0 0 0
02/06/2022
14.70
 62,100 15.07 15.07 14.61 0 0 0
01/06/2022
15.07
 45,500 14.98 15.16 14.89 0 0 0
31/05/2022
14.98
 31,900 15.25 15.34 14.89 0 0 0
30/05/2022
15.25
 48,000 15.07 15.25 15.07 0 0 0
27/05/2022
15.07
 31,400 15.07 15.34 14.89 0 0 0
26/05/2022
15.07
 64,500 14.80 15.43 14.70 0 2,000 -0.0
25/05/2022
14.80
 43,163 14.89 15.07 14.80 0 0 0
24/05/2022
14.89
 21,900 14.98 14.98 14.61 0 0 0
23/05/2022
14.98
 32,900 14.61 15.43 14.61 0 0 0
20/05/2022
14.61
 8,700 14.70 15.25 14.61 0 0 0
19/05/2022
14.70
 44,700 14.80 14.80 14.52 0 0 0
18/05/2022
14.80
 34,700 14.89 15.07 14.52 0 0 0
17/05/2022
14.89
 45,000 14.98 14.98 14.43 0 0 0
16/05/2022
14.98
 49,343 14.43 15.43 14.52 0 0 0
13/05/2022
14.43
 47,800 15.43 15.43 14.43 0 0 0
12/05/2022
15.43
 56,500 15.88 16.79 15.07 0 0 0
11/05/2022
15.88
 342,300 15.07 16.34 14.89 0 0 0
10/05/2022
15.07
 20,700 15.16 15.16 14.89 0 0 0
09/05/2022
15.16
 84,750 15.25 15.25 14.89 0 0 0
06/05/2022
15.25
 126,300 14.61 15.34 14.52 0 0 0
05/05/2022
14.61
 26,400 14.70 14.70 14.52 0 0 0
04/05/2022
14.70
 9,000 14.70 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |