CTCP Dược phẩm Trung Ương 1- Pharbaco (pbc)

6
0.10
(1.69%)
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
(2025-12-29) 		-0.30 -4.69% 1,319,900 0 0
6
6.40
6
2 tháng
(2025-11-28) 		0 0% 5,477,700 0 0
6
6.80
6
3 tháng
(2025-10-29) 		0.20 3.39% 6,549,300 0 0
5.90
6.80
6
6 tháng
(2025-07-31) 		-0.70 -10.24% 9,294,600 0 0
5.80
7
6
12 tháng
(2025-02-03) 		-0.50 -7.60% 13,371,370 0 0
5.80
8.06
6
24 tháng
(2024-02-07) 		-0.99 -13.93% 25,892,680 0 0
5.80
9.13
6
36 tháng
(2023-02-13) 		-7.08 -53.73% 59,235,354 0 0
5.80
13.79
6
60 tháng
(2021-02-22) 		-6.34 -50.95% 81,428,339 1,300 0.0
5.80
21.69
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2023
12.62
 116,030 12.81 12.90 12.62 0 0 0
16/02/2023
12.81
 16,556 13.37 14.02 12.81 0 0 0
15/02/2023
13.37
 13,400 13.18 13.46 13.09 0 0 0
14/02/2023
13.18
 23,799 13.18 13.56 13.18 0 0 0
13/02/2023
13.18
 31,600 13.84 13.84 13.09 0 0 0
10/02/2023
13.84
 70,229 13.37 14.12 13.18 0 0 0
09/02/2023
13.37
 55,110 13.09 13.56 12.62 0 0 0
08/02/2023
13.09
 38,061 12.81 13.37 12.81 0 0 0
07/02/2023
12.81
 26,200 13.18 13.46 12.62 0 0 0
06/02/2023
13.18
 11,301 13.28 13.28 13.00 0 0 0
03/02/2023
13.28
 26,100 12.81 13.28 12.62 0 0 0
02/02/2023
12.81
 36,100 12.81 13.00 12.43 0 0 0
01/02/2023
12.81
 20,314 13.00 13.00 12.71 0 0 0
31/01/2023
13.00
 4,410 12.90 13.09 12.71 0 0 0
30/01/2023
12.90
 18,001 13.84 13.84 12.90 0 0 0
27/01/2023
13.84
 24 13.84 13.84 13.84 0 0 0
19/01/2023
13.84
 48,237 13.09 13.84 13.09 0 0 0
18/01/2023
13.09
 26,610 12.62 13.09 12.34 0 0 0
17/01/2023
12.62
 25,815 12.53 13.00 12.53 0 0 0
16/01/2023
12.53
 34,100 12.53 12.62 12.25 0 0 0
13/01/2023
12.53
 2,700 12.25 12.62 12.53 0 0 0
12/01/2023
12.25
 10,000 12.25 12.25 12.25 0 0 0
11/01/2023
12.25
 0 12.25 12.25 12.25 0 0 0
10/01/2023
12.25
 4,000 12.25 12.25 12.15 0 0 0
09/01/2023
12.25
 15,112 12.34 12.34 12.15 0 0 0
06/01/2023
12.34
 13,000 12.43 12.53 12.15 0 0 0
05/01/2023
12.43
 24,200 12.53 12.53 12.34 0 0 0
04/01/2023
12.53
 16,300 12.71 12.71 12.43 0 0 0
03/01/2023
12.71
 6,500 12.62 13.09 12.43 0 0 0
30/12/2022
12.62
 12,004 13.09 13.46 12.62 0 0 0
29/12/2022
13.09
 3,500 13.46 13.46 12.71 0 0 0
28/12/2022
13.46
 35,440 12.53 13.65 12.43 0 0 0
27/12/2022
12.53
 4,400 11.69 12.90 12.15 0 0 0
26/12/2022
11.69
 27,100 13.09 13.56 11.69 0 0 0
23/12/2022
13.09
 8,300 13.46 13.46 13.09 0 0 0
22/12/2022
13.46
 12,036 13.74 13.74 13.09 0 0 0
21/12/2022
13.74
 75,150 13.84 13.84 12.53 0 0 0
20/12/2022
13.84
 87,400 13.93 14.21 12.90 0 0 0
19/12/2022
13.93
 92,800 13.84 14.77 13.93 0 0 0
16/12/2022
13.84
 36,000 13.93 14.30 13.84 0 0 0
15/12/2022
13.93
 46,320 14.02 14.40 13.84 0 0 0
14/12/2022
14.02
 36,658 14.02 14.68 13.65 0 0 0
13/12/2022
14.02
 66,100 13.65 14.87 13.65 0 0 0
12/12/2022
13.65
 62,600 14.49 14.77 13.56 0 0 0
09/12/2022
14.49
 84,000 13.56 15.24 13.56 0 0 0
08/12/2022
13.56
 84,390 12.15 14.02 12.81 0 0 0
07/12/2022
12.15
 46,100 12.43 12.71 12.15 0 0 0
06/12/2022
12.43
 19,487 12.43 12.90 12.34 0 0 0
05/12/2022
12.43
 64,454 13.65 14.02 11.97 0 0 0
02/12/2022
13.65
 42,315 13.74 14.12 13.65 0 0 0
01/12/2022
13.74
 70,700 13.84 14.02 13.56 0 0 0
30/11/2022
13.84
 95,188 13.84 14.02 13.09 0 0 0
29/11/2022
13.84
 140,470 13.65 13.93 13.37 0 0 0
28/11/2022
13.65
 28,700 13.65 13.84 13.37 0 0 0
25/11/2022
13.65
 82,771 13.37 13.93 13.37 0 0 0
24/11/2022
13.37
 108,700 13.46 14.02 13.18 0 0 0
23/11/2022
13.46
 69,360 13.65 13.74 13.28 0 0 0
22/11/2022
13.65
 138,490 13.00 14.12 12.62 0 0 0
21/11/2022
13.00
 85,144 12.25 13.18 11.69 0 0 0
18/11/2022
12.25
 95,905 11.97 12.43 11.87 0 0 0
17/11/2022
11.97
 99,399 11.41 12.15 11.41 0 0 0
16/11/2022
11.41
 152,500 11.03 11.59 10.28 0 0 0
15/11/2022
11.03
 116,094 10.84 11.41 10.28 0 0 0
14/11/2022
10.84
 36,760 11.87 12.15 10.75 0 0 0
11/11/2022
11.87
 7,400 12.15 12.53 11.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |