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)
13/07/2023
13.79
 645,700 13.20 13.98 13.11 0 0 0
12/07/2023
13.20
 224,000 13.20 13.50 13.01 0 0 0
11/07/2023
13.20
 424,700 13.20 13.59 13.01 0 0 0
10/07/2023
13.20
 518,100 13.11 13.50 12.82 0 0 0
07/07/2023
13.11
 917,000 13.01 13.11 12.62 0 0 0
06/07/2023
13.01
 292,500 13.40 13.59 12.72 0 0 0
05/07/2023
13.40
 915,564 13.30 13.59 13.30 0 0 0
04/07/2023
13.30
 410,707 12.91 13.79 12.91 0 0 0
03/07/2023
12.91
 297,030 12.43 13.11 12.43 0 0 0
30/06/2023
12.43
 77,234 12.43 12.43 12.14 0 0 0
29/06/2023
12.43
 68,300 12.72 12.72 12.43 0 0 0
28/06/2023
12.72
 278,608 12.04 12.72 12.33 0 0 0
27/06/2023
12.04
 44,805 11.84 12.04 11.84 0 0 0
26/06/2023
11.84
 116,500 11.94 11.94 11.75 0 0 0
23/06/2023
11.94
 177,447 12.04 12.14 11.75 0 0 0
22/06/2023
12.04
 195,818 12.23 12.23 11.75 0 0 0
21/06/2023
12.23
 403,302 12.33 12.43 11.75 0 0 0
20/06/2023
12.33
 48,650 12.23 12.52 12.23 0 0 0
19/06/2023
12.23
 691,000 11.94 12.82 11.94 0 0 0
16/06/2023
11.94
 75,900 12.14 12.23 11.94 0 0 0
15/06/2023
12.14
 53,017 12.23 12.33 12.04 0 0 0
14/06/2023
12.23
 99,706 12.62 12.62 12.14 0 0 0
13/06/2023
12.62
 113,100 12.82 13.20 12.33 0 0 0
12/06/2023
12.82
 423,040 12.33 13.30 12.04 0 0 0
09/06/2023
12.33
 153,609 12.14 12.43 11.94 0 0 0
08/06/2023
12.14
 64,520 12.14 12.33 11.94 0 0 0
07/06/2023
12.14
 95,305 11.94 12.23 11.94 0 0 0
06/06/2023
11.94
 26,800 12.04 12.14 11.84 0 0 0
05/06/2023
12.04
 30,639 12.04 12.14 11.94 0 0 0
02/06/2023
12.04
 27,151 12.04 12.23 11.94 0 0 0
01/06/2023
12.04
 22,848 12.14 12.14 12.04 0 0 0
31/05/2023
12.14
 21,445 11.94 12.14 12.04 0 0 0
30/05/2023
11.94
 24,729 12.14 12.14 11.94 0 0 0
29/05/2023
12.14
 35,700 11.84 12.23 12.04 0 0 0
26/05/2023
11.84
 31,200 11.84 11.94 11.75 0 0 0
25/05/2023
11.84
 40,753 12.14 12.14 11.84 0 0 0
24/05/2023
12.14
 14,400 12.04 12.14 11.94 0 0 0
23/05/2023
12.04
 52,106 12.14 12.14 12.04 0 0 0
22/05/2023
12.14
 29,731 12.04 12.23 12.14 0 0 0
19/05/2023
12.04
 30,715 12.04 12.23 12.04 0 0 0
18/05/2023
12.04
 39,600 12.23 12.33 12.04 0 0 0
17/05/2023
12.23
 59,940 12.33 12.43 12.04 0 0 0
16/05/2023
12.33
 22,329 12.33 12.72 12.23 0 0 0
15/05/2023
12.33
 80,102 12.62 12.62 11.75 0 0 0
12/05/2023
12.62
 53,400 12.72 12.91 12.52 0 0 0
11/05/2023
12.72
 38,308 12.72 13.30 12.62 0 0 0
10/05/2023
12.72
 105,692 12.82 13.01 12.43 0 0 0
09/05/2023
12.82
 181,339 13.01 13.11 12.62 0 0 0
08/05/2023
13.01
 80,048 13.11 13.50 12.91 0 0 0
05/05/2023
13.11
 91,600 13.30 13.30 12.91 0 0 0
04/05/2023
13.30
 35,634 13.20 13.30 12.82 0 0 0
28/04/2023
13.20
 37,203 13.30 13.50 13.11 0 0 0
27/04/2023
13.30
 59,900 13.30 13.50 13.11 0 0 0
26/04/2023
13.30
 34,930 13.01 13.30 12.72 0 0 0
25/04/2023
13.01
 66,632 13.59 13.59 12.82 0 0 0
24/04/2023
13.59
 80,034 13.20 13.79 13.20 0 0 0
21/04/2023
13.20
 166,290 12.33 13.59 12.52 0 0 0
20/04/2023
12.33
 24,352 12.33 12.62 12.33 0 0 0
19/04/2023
12.33
 3,000 12.23 12.33 12.23 0 0 0
18/04/2023
12.23
 1,820 12.14 12.23 12.14 0 0 0
17/04/2023
12.14
 332 12.23 12.23 12.04 0 0 0
14/04/2023
12.23
 3,000 12.33 12.33 12.23 0 0 0
13/04/2023
12.33
 1,159 12.33 12.33 12.23 0 0 0
12/04/2023
12.33
 5,630 12.33 12.33 12.04 0 0 0
11/04/2023
12.33
 12,600 12.33 12.43 12.23 0 0 0
10/04/2023
12.33
 29,103 12.33 12.52 12.33 0 0 0
07/04/2023
12.33
 24 12.14 12.33 12.33 0 0 0
06/04/2023
12.14
 58,070 12.23 12.43 12.14 0 0 0
05/04/2023
12.23
 8,187 12.23 12.23 12.04 0 0 0
04/04/2023
12.23
 18,202 12.23 12.23 12.14 0 0 0
03/04/2023
12.23
 14,109 12.23 12.33 12.14 0 0 0
31/03/2023
12.23
 6,600 12.33 12.33 12.23 0 0 0
30/03/2023
12.33
 9,725 12.43 12.43 12.33 0 0 0
29/03/2023
12.43
 1,700 12.33 12.43 12.43 0 0 0
28/03/2023
12.33
 11,604 12.33 12.43 12.33 0 0 0
27/03/2023
12.33
 3,500 12.33 12.43 12.33 0 0 0
24/03/2023
12.33
 7,600 12.62 12.62 12.33 0 0 0
23/03/2023
12.62
 1,200 12.62 12.62 12.43 0 0 0
22/03/2023
12.62
 2,313 12.72 12.82 12.52 0 0 0
21/03/2023
12.72
 155,549 12.43 12.72 12.23 0 0 0
20/03/2023
12.43
 23,500 12.52 12.62 12.33 0 0 0
17/03/2023
12.52
 6,109 12.52 12.52 12.43 0 0 0
16/03/2023
12.52
 5,202 12.62 12.62 12.23 0 0 0
15/03/2023
12.62
 11,700 12.62 12.62 12.33 0 0 0
14/03/2023
12.62
 5,611 12.62 12.62 12.23 0 0 0
13/03/2023
12.62
 1,100 12.62 12.62 12.52 0 0 0
10/03/2023
12.62
 4,800 12.82 12.82 12.62 0 0 0
09/03/2023
12.82
 8,900 12.62 13.01 12.62 0 0 0
08/03/2023
12.62
 6,900 12.62 12.62 12.62 0 0 0
07/03/2023
12.62
 17,400 12.62 12.62 12.33 0 0 0
06/03/2023
12.62
 8,500 12.62 12.82 12.62 0 0 0
03/03/2023
12.62
 6,700 12.91 12.91 12.62 0 0 0
02/03/2023
12.91
 4,767 13.11 13.11 12.91 0 0 0
01/03/2023
13.11
 8,957 12.91 13.20 12.91 0 0 0
28/02/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/02/2023
12.91
 8,433 12.62 13.11 12.91 0 0 0
27/02/2023
12.62
 18,294 12.53 12.62 12.34 0 0 0
24/02/2023
12.53
 25,600 12.90 13.00 12.53 0 0 0
23/02/2023
12.90
 57,718 13.00 13.00 12.71 0 0 0
22/02/2023
13.00
 30,800 12.81 13.09 12.71 0 0 0
21/02/2023
12.81
 73,948 12.62 12.81 12.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |