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
(2025-11-04) 		-0.10 -1.59% 941,200 0 0
6
6.80
6.30
2 tháng
(2025-10-06) 		0 0% 1,701,700 0 0
5.80
6.80
6.30
3 tháng
(2025-09-05) 		-0.30 -4.62% 2,508,100 0 0
5.80
6.80
6.30
6 tháng
(2025-06-09) 		-0.60 -8.77% 5,411,600 0 0
5.80
7.18
6.30
12 tháng
(2024-12-09) 		-0.50 -7.45% 8,580,153 0 0
5.80
8.06
6.30
24 tháng
(2023-12-15) 		-2.63 -29.82% 22,741,904 0 0
5.80
9.13
6.30
36 tháng
(2022-12-20) 		-7.64 -55.19% 54,605,808 0 0
5.80
13.84
6.30
60 tháng
(2020-12-30) 		-8.32 -57.31% 76,015,607 1,300 0.0
5.80
21.69
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2021
14.43
 100 14.07 14.43 14.43 0 0 0
08/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
05/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
04/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
03/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
02/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
01/02/2021
14.07
 0 14.07 14.07 14.07 0 0 0
29/01/2021
14.07
 1,000 14.16 14.16 14.07 0 0 0
28/01/2021
14.16
 0 14.16 14.16 14.16 0 0 0
27/01/2021
14.16
 1,200 14.34 14.34 14.16 0 0 0
26/01/2021
14.34
 1,800 14.43 14.52 14.34 0 0 0
25/01/2021
14.43
 100 14.98 14.98 14.43 0 0 0
22/01/2021
14.98
 3,000 13.62 14.98 12.25 0 0 0
21/01/2021
13.62
 500 14.43 14.43 13.62 0 0 0
20/01/2021
14.43
 234 13.80 14.43 14.43 0 0 0
19/01/2021
13.80
 700 14.43 14.43 13.80 0 0 0
18/01/2021
14.43
 1,600 14.43 14.43 14.43 0 0 0
15/01/2021
14.43
 1,000 14.43 14.43 14.43 0 0 0
14/01/2021
14.43
 700 14.16 14.43 14.43 0 0 0
13/01/2021
14.16
 34 14.16 14.16 14.16 0 0 0
12/01/2021
14.16
 400 14.16 14.16 14.16 0 0 0
11/01/2021
14.16
 1,000 14.16 14.16 14.16 0 0 0
08/01/2021
14.16
 100 14.16 14.16 14.16 0 0 0
07/01/2021
14.16
 600 14.16 14.16 14.16 0 0 0
06/01/2021
14.16
 300 12.34 14.16 14.16 0 0 0
05/01/2021
12.34
 0 12.34 12.34 12.34 0 0 0
04/01/2021
12.34
 200 14.52 14.52 12.34 0 0 0
31/12/2020
14.52
 0 14.52 14.52 14.52 0 0 0
30/12/2020
14.52
 0 14.52 14.52 14.52 0 0 0
29/12/2020
14.52
 0 14.52 14.52 14.52 0 0 0
28/12/2020
14.52
 9,600 13.62 14.52 11.71 0 0 0
25/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
24/12/2020
13.62
 400 13.62 13.62 13.62 0 0 0
23/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
22/12/2020
13.62
 110 13.62 13.62 13.62 0 0 0
21/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
18/12/2020
13.62
 0 13.62 13.62 13.62 0 0 0
17/12/2020
13.62
 100 13.16 13.62 13.62 0 0 0
16/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
15/12/2020
13.16
 520 13.16 13.16 13.16 0 0 0
14/12/2020
13.16
 1,500 12.16 13.16 12.71 0 0 0
11/12/2020
12.16
 200 10.71 12.16 12.16 0 0 0
10/12/2020
10.71
 0 10.71 10.71 10.71 0 0 0
09/12/2020
10.71
 0 10.71 10.71 10.71 0 0 0
08/12/2020
10.71
 0 10.71 10.71 10.71 0 0 0
07/12/2020: Cổ tức tiền mặt tỉ lệ: 1.11%
07/12/2020
10.71
 0 9.88 10.71 10.71 0 0 0
04/12/2020
9.88
 33,500 11.32 12.94 9.88 0 0 0
03/12/2020
11.32
 100 12.85 12.85 11.32 0 0 0
02/12/2020
12.85
 0 12.85 12.85 12.85 0 0 0
01/12/2020
12.85
 0 12.85 12.85 12.85 0 0 0
30/11/2020
12.85
 0 12.85 12.85 12.85 0 0 0
27/11/2020
12.85
 0 12.85 12.85 12.85 0 0 0
26/11/2020
12.85
 0 12.85 12.85 12.85 0 0 0
25/11/2020
12.85
 0 12.85 12.85 12.85 0 0 0
24/11/2020
12.85
 0 12.85 12.85 12.85 0 0 0
23/11/2020
12.85
 0 12.76 12.85 12.76 0 0 0
20/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
19/11/2020
12.76
 200 13.03 13.03 12.76 0 0 0
18/11/2020
13.03
 2,100 14.38 14.38 12.76 0 0 0
17/11/2020
14.38
 200 14.38 14.38 14.38 0 0 0
16/11/2020
14.38
 2,000 12.67 14.38 14.38 0 0 0
13/11/2020
12.67
 200 12.58 12.67 12.67 0 0 0
12/11/2020
12.58
 0 12.58 12.58 12.58 0 0 0
11/11/2020
12.58
 0 12.40 12.58 12.58 0 0 0
10/11/2020
12.40
 2,500 14.38 14.38 12.40 0 0 0
09/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
06/11/2020
14.38
 700 14.38 14.38 14.38 0 0 0
05/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
04/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
03/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
02/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
30/10/2020
14.38
 0 14.38 14.38 14.38 0 0 0
29/10/2020
14.38
 0 14.38 14.38 14.38 0 0 0
28/10/2020
14.38
 0 14.38 14.38 14.38 0 0 0
27/10/2020
14.38
 0 14.38 14.38 14.38 0 0 0
26/10/2020
14.38
 0 14.38 14.38 14.38 0 0 0
23/10/2020
14.38
 1,900 14.38 14.38 14.38 0 0 0
22/10/2020
14.38
 0 14.38 14.38 14.38 0 0 0
21/10/2020
14.38
 300 13.84 14.38 14.38 0 0 0
20/10/2020
13.84
 0 13.48 13.84 13.48 0 0 0
19/10/2020
13.48
 900 14.92 14.92 13.48 0 0 0
16/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
15/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
14/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
13/10/2020
14.92
 400 14.92 14.92 14.92 0 0 0
12/10/2020
14.92
 100 15.27 15.27 14.92 0 0 0
09/10/2020
15.27
 9,200 13.39 15.27 12.67 0 0 0
08/10/2020
13.39
 1,000 12.49 13.39 13.39 0 0 0
07/10/2020
12.49
 1,314 11.41 12.49 9.25 0 0 0
06/10/2020
11.41
 300 11.41 11.41 9.70 0 0 0
05/10/2020
11.41
 0 11.41 11.41 11.41 0 0 0
02/10/2020
11.41
 140 12.85 12.85 11.41 0 0 0
01/10/2020
12.85
 0 12.85 12.85 12.85 0 0 0
30/09/2020
12.85
 100 13.03 13.03 12.85 0 0 0
29/09/2020
13.03
 400 12.67 13.03 12.67 0 0 0
28/09/2020
12.67
 300 13.03 13.03 12.67 0 0 0
25/09/2020
13.03
 2,350 14.83 14.83 13.03 0 0 0
24/09/2020
14.83
 500 14.83 14.83 14.83 0 0 0
23/09/2020
14.83
 500 14.65 14.83 14.83 0 0 0
22/09/2020
14.65
 700 17.16 17.16 14.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |