CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

6.50
0
(0%)
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
(2024-10-22) 		-0.20 -2.99% 407,919 0 0
6.50
6.70
6.50
2 tháng
(2024-09-23) 		-0.70 -9.72% 1,057,869 0 0
6.50
7.20
6.50
3 tháng
(2024-08-23) 		-1.10 -14.47% 1,588,646 0 0
6.50
7.60
6.50
6 tháng
(2024-05-27) 		-0.40 -5.80% 8,657,864 0 0
6.50
9.40
6.50
12 tháng
(2023-11-27) 		-2.90 -30.85% 14,561,566 0 0
6.50
9.50
6.50
24 tháng
(2022-12-02) 		-7.56 -53.77% 46,341,897 0 0
6.50
14.93
6.50
36 tháng
(2021-12-07) 		-8.18 -55.72% 62,957,985 -4,900 -0.1
6.50
19.91
6.50
60 tháng
(2019-12-18) 		-6.92 -51.56% 67,222,974 1,300 0.0
6.50
25.17
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
13.39
 85,144 12.61 13.58 12.04 0 0 0
18/11/2022
12.61
 95,905 12.33 12.81 12.23 0 0 0
17/11/2022
12.33
 99,399 11.75 12.52 11.75 0 0 0
16/11/2022
11.75
 152,500 11.36 11.94 10.59 0 0 0
15/11/2022
11.36
 116,094 11.17 11.75 10.59 0 0 0
14/11/2022
11.17
 36,760 12.23 12.52 11.07 0 0 0
11/11/2022
12.23
 7,400 12.52 12.90 12.23 0 0 0
10/11/2022
12.52
 20,021 12.90 13.19 12.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |