CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

6.80
0
(0%)

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
(2024-10-14)
0 0% 421,200 0 0
6.50
6.70
6.70
2 tháng
(2024-09-13)
-0.50 -6.94% 1,094,100 0 0
6.50
7.30
6.70
3 tháng
(2024-08-14)
-0.80 -10.67% 1,731,500 0 0
6.50
7.60
6.70
6 tháng
(2024-05-16)
-0.30 -4.29% 8,841,100 0 0
6.50
9.40
6.70
12 tháng
(2023-11-20)
-2.90 -30.21% 14,696,392 0 0
6.50
9.70
6.70
24 tháng
(2022-11-23)
-7.17 -51.68% 46,815,962 0 0
6.50
14.93
6.70
36 tháng
(2021-11-29)
-10.78 -61.68% 65,029,191 1,100 0.0
6.50
19.91
6.70
60 tháng
(2019-12-09)
-9.03 -57.41% 67,105,455 1,300 0.0
6.50
25.17
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2022
12.90
14,907 12.90 13.39 12.52 0 0 0
08/11/2022
12.90
21,600 13.00 13.19 12.52 0 0 0
07/11/2022
13.00
19,521 13.00 13.39 12.81 0 0 0
04/11/2022
13.00
35,000 13.48 13.48 12.52 0 0 0
03/11/2022
13.48
18,300 13.29 13.67 13.00 0 0 0
02/11/2022
13.29
9,799 13.39 13.58 13.29 0 0 0
01/11/2022
13.39
18,300 13.29 13.58 13.29 0 0 0
31/10/2022
13.29
20,125 13.48 13.77 12.52 0 0 0
28/10/2022
13.48
7,326 13.48 13.77 13.48 0 0 0
27/10/2022
13.48
17,450 13.39 13.96 13.29 0 0 0
26/10/2022
13.39
30,600 13.48 14.44 13.39 0 0 0
25/10/2022
13.48
16,370 13.67 13.77 13.29 0 0 0
24/10/2022
13.67
43,251 13.77 14.25 13.29 0 0 0
21/10/2022
13.77
50,700 14.35 14.35 13.48 0 0 0
20/10/2022
14.35
20,312 14.25 14.44 13.96 0 0 0
19/10/2022
14.25
35,041 14.35 14.83 13.96 0 0 0
18/10/2022
14.35
47,793 14.54 15.12 14.35 0 0 0
17/10/2022
14.54
23,200 14.54 14.93 14.44 0 0 0
14/10/2022
14.54
54,400 14.54 14.83 14.44 0 0 0
13/10/2022
14.54
56,150 14.83 14.93 13.96 0 0 0
12/10/2022
14.83
31,300 14.73 14.93 14.44 0 0 0
11/10/2022
14.73
41,100 14.83 15.12 14.35 0 0 0
10/10/2022
14.83
45,100 15.02 15.12 14.44 0 0 0
07/10/2022
15.02
49,800 14.93 15.50 14.73 0 0 0
06/10/2022
14.93
58,100 15.02 15.41 14.73 0 0 0
05/10/2022
15.02
66,901 14.73 15.21 14.93 0 0 0
04/10/2022
14.73
75,600 15.02 15.31 14.64 0 0 0
03/10/2022
15.02
83,400 15.12 15.31 14.44 0 0 0
30/09/2022
15.12
49,200 15.12 15.31 14.54 0 0 0
29/09/2022
15.12
43,300 15.21 15.31 14.83 0 0 0
28/09/2022
15.21
35,900 15.41 15.41 15.02 0 0 0
27/09/2022
15.41
2,200 15.31 15.41 14.93 0 0 0
26/09/2022
15.31
25,100 15.31 15.41 15.12 0 0 0
23/09/2022
15.31
57,100 15.41 15.50 15.12 0 0 0
22/09/2022
15.41
92,031 15.50 15.89 15.12 0 0 0
21/09/2022
15.50
18,000 15.50 15.50 15.21 0 0 0
20/09/2022
15.50
90,200 15.70 15.79 15.41 0 0 0
19/09/2022
15.70
247,850 15.41 15.79 14.44 0 0 0
16/09/2022
15.41
63,200 15.50 15.79 15.12 0 0 0
15/09/2022
15.50
135,714 15.31 16.37 15.21 0 0 0
14/09/2022
15.31
114,800 15.31 15.70 15.31 0 0 0
13/09/2022
15.31
171,450 15.41 15.89 15.21 0 0 0
12/09/2022
15.41
126,900 15.12 15.70 14.44 0 0 0
09/09/2022
15.12
44,072 15.41 15.60 15.12 0 0 0
08/09/2022
15.41
66,873 15.50 15.50 15.12 0 0 0
07/09/2022
15.50
101,800 15.79 16.27 15.12 0 0 0
06/09/2022
15.79
176,439 15.70 16.08 15.12 0 0 0
05/09/2022
15.70
138,591 16.08 16.18 15.21 0 0 0
31/08/2022
16.08
201,500 16.18 16.37 14.44 0 0 0
30/08/2022
16.18
192,504 15.79 16.85 15.70 0 0 0
29/08/2022
15.79
247,972 15.02 15.89 15.02 0 0 0
26/08/2022
15.02
374,300 14.06 15.12 14.25 0 0 0
25/08/2022
14.06
64,600 14.16 14.16 13.87 0 0 0
24/08/2022
14.16
11,000 13.77 14.16 13.87 0 0 0
23/08/2022
13.77
15,000 13.77 14.16 13.77 0 0 0
22/08/2022
13.77
1,500 14.35 14.35 13.77 0 0 0
19/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03)
19/08/2022
14.35
2,900 14.02 14.35 14.16 0 0 0
18/08/2022
14.02
5,700 13.93 14.02 13.65 0 0 0
17/08/2022
13.93
19,600 14.12 14.12 13.93 0 0 0
16/08/2022
14.12
21,900 13.84 14.12 13.93 0 0 0
15/08/2022
13.84
6,700 14.02 14.02 13.84 0 0 0
12/08/2022
14.02
16,800 14.02 14.02 14.02 0 0 0
11/08/2022
14.02
2,000 13.93 14.02 14.02 0 0 0
10/08/2022
13.93
12,500 14.21 14.21 13.93 0 0 0
09/08/2022
14.21
86,900 14.58 14.58 14.12 0 0 0
08/08/2022
14.58
50,500 14.21 14.58 14.30 0 0 0
05/08/2022
14.21
11,100 14.30 14.30 14.02 0 0 0
04/08/2022
14.30
28,700 14.49 14.49 14.02 0 0 0
03/08/2022
14.49
25,300 14.77 14.77 14.12 0 0 0
02/08/2022
14.77
42,900 14.49 14.77 14.02 0 0 0
01/08/2022
14.49
7,200 14.40 14.58 14.12 0 0 0
29/07/2022
14.40
42,900 14.49 16.55 14.30 0 0 0
28/07/2022
14.49
16,608 13.93 14.87 14.02 0 0 0
27/07/2022
13.93
2,000 14.40 14.40 13.65 0 0 0
26/07/2022
14.40
6,900 13.46 14.40 13.84 0 0 0
25/07/2022
13.46
800 14.40 14.40 13.46 0 0 0
22/07/2022
14.40
1,400 14.49 14.58 14.40 0 0 0
21/07/2022
14.49
25,400 14.30 15.33 14.30 0 0 0
20/07/2022
14.30
32,700 14.30 15.43 14.12 0 0 0
19/07/2022
14.30
34,200 14.21 15.71 14.21 0 0 0
18/07/2022
14.21
59,400 13.28 14.58 13.65 0 0 0
15/07/2022
13.28
9,800 13.65 14.96 13.28 0 0 0
14/07/2022
13.65
3,211 13.56 13.65 13.65 0 0 0
13/07/2022
13.56
12,000 13.65 13.65 13.56 0 0 0
12/07/2022
13.65
38,600 13.28 13.65 13.09 0 0 0
11/07/2022
13.28
3,200 13.37 13.65 13.09 0 0 0
08/07/2022
13.37
4,400 13.37 13.46 13.18 0 0 0
07/07/2022
13.37
2,400 13.37 13.37 13.18 0 0 0
06/07/2022
13.37
14,200 13.84 13.84 13.37 0 0 0
05/07/2022
13.84
900 13.56 13.93 13.56 0 0 0
04/07/2022
13.56
12,500 13.93 13.93 13.56 0 0 0
01/07/2022
13.93
1,900 13.84 14.02 13.84 0 0 0
30/06/2022
13.84
3,800 14.12 14.12 13.65 0 0 0
29/06/2022
14.12
600 14.02 14.40 13.84 0 0 0
28/06/2022
14.02
10,700 13.74 14.02 13.56 0 0 0
27/06/2022
13.74
23,800 14.77 14.87 13.37 0 0 0
24/06/2022
14.77
13,500 14.87 15.71 13.56 0 0 0
23/06/2022
14.87
200 13.46 15.61 14.87 0 0 0
22/06/2022
13.46
4,200 13.74 13.93 12.15 0 0 0
21/06/2022
13.74
21,400 13.93 14.12 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |