CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

5.50
0.30
(5.77%)
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
(2026-07-06) 		-0.40 -7.14% 220,700 0 0
5.10
5.70
5.20
2 tháng
(2026-06-04) 		-0.80 -13.33% 520,400 0 0
5.10
6
5.20
3 tháng
(2026-05-05) 		-0.50 -8.77% 809,400 0 0
5.10
6.20
5.20
6 tháng
(2026-02-04) 		-0.80 -13.33% 1,728,900 0 0
5.10
6.20
5.20
12 tháng
(2025-08-08) 		-1.60 -23.53% 10,803,200 0 0
5.10
7
5.20
24 tháng
(2024-08-13) 		-1.98 -27.62% 18,074,377 0 0
5.10
8.06
5.20
36 tháng
(2023-08-21) 		-6.26 -54.61% 38,143,091 0 0
5.10
11.46
5.20
60 tháng
(2021-08-30) 		-15.59 -74.98% 82,205,693 1,100 0.0
5.10
20.79
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2020
17.16
 100 20.13 20.13 17.16 0 0 0
18/09/2020
20.13
 200 23.63 23.63 20.13 0 0 0
17/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
16/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
15/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
14/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
11/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
10/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
09/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
08/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
07/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
04/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
03/09/2020
23.63
 0 23.63 23.63 23.63 0 0 0
01/09/2020
23.63
 100 21.12 23.63 23.63 0 0 0
31/08/2020
21.12
 500 18.42 21.12 18.78 0 0 0
28/08/2020
18.42
 102 16.08 18.42 18.42 0 0 0
27/08/2020
16.08
 100 14.02 16.08 16.08 0 0 0
26/08/2020
14.02
 0 14.02 14.02 14.02 0 0 0
25/08/2020
14.02
 0 14.02 14.02 14.02 0 0 0
24/08/2020
14.02
 600 12.22 14.02 10.78 0 0 0
21/08/2020
12.22
 300 10.69 12.22 12.22 0 0 0
20/08/2020
10.69
 0 10.24 10.69 10.69 0 0 0
19/08/2020
10.24
 17,700 11.86 13.84 10.24 0 0 0
18/08/2020
11.86
 1,300 13.66 13.66 11.68 0 0 0
17/08/2020
13.66
 0 13.66 13.66 13.66 0 0 0
14/08/2020
13.66
 0 13.66 13.66 13.66 0 0 0
13/08/2020
13.66
 102 13.57 13.66 13.66 0 0 0
12/08/2020
13.57
 0 13.57 13.57 13.57 0 0 0
11/08/2020
13.57
 0 13.57 13.57 13.57 0 0 0
10/08/2020
13.57
 0 13.57 13.57 13.57 0 0 0
07/08/2020
13.57
 0 13.57 13.57 13.57 0 0 0
06/08/2020
13.57
 100 15.72 15.72 13.57 0 0 0
05/08/2020
15.72
 0 15.72 15.72 15.72 0 0 0
04/08/2020
15.72
 0 15.72 15.72 15.72 0 0 0
03/08/2020
15.72
 0 15.72 15.72 15.72 0 0 0
31/07/2020
15.72
 100 15.27 15.72 15.72 0 0 0
30/07/2020
15.27
 2 15.27 15.27 15.27 0 0 0
29/07/2020
15.27
 0 15.27 15.27 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |