Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	46.85	5,400	45.20	46.85	45.20	0	0	0
11/09/2026	46.95	12,700	46.40	46.95	45.55	600	8,600	0
10/09/2026	46.50	10,300	46.60	46.95	46.50	400	5,800	0
09/09/2026	46.50	10,200	47.15	47.15	46.50	400	300	0
08/09/2026	47	2,400	47.10	47.10	46.50	0	200	0
07/09/2026	47.10	13,200	47.20	47.40	47.05	0	1,000	0
04/09/2026	47.75	14,900	47.30	47.75	47.25	0	900	0
03/09/2026	47.90	20,200	47.20	48.25	47.05	500	5,500	0
28/08/2026	48.25	56,200	47.65	48.25	47.20	35,600	2,300	0
27/08/2026	48.15	37,300	48	48.90	47.50	2,000	200	0
26/08/2026	50	184,300	50.70	50.70	50	600	0	0
25/08/2026	50.90	301,800	49.50	50.90	49	2,500	5,400	0
24/08/2026	49.60	152,600	49.20	49.60	48.80	300	5,000	0
21/08/2026	49.20	52,200	49.20	49.20	48.70	0	5,000	0
20/08/2026	49.20	15,100	49.20	49.20	48.65	200	0	0
19/08/2026	49.20	51,300	49.40	49.40	49	0	4,900	0
18/08/2026	49.45	109,200	49.15	49.45	48.65	200	700	0
17/08/2026	49.15	200	49.20	49.20	49.15	0	100	0
14/08/2026	49.25	36,200	48.70	49.25	48.60	0	400	0
13/08/2026	49.35	43,000	48.55	49.35	48.55	3,000	700	0
12/08/2026	49.40	12,500	49.55	49.55	49	0	5,200	0
11/08/2026	49.55	7,800	49.60	49.60	48.60	0	0	0
10/08/2026	49.60	33,200	49.60	49.70	49.25	900	1,600	0
07/08/2026	49.60	38,300	49.30	49.60	49	300	5,000	0
06/08/2026	49.30	14,400	49.30	49.30	49.10	0	5,300	0
05/08/2026	49.30	30,100	49.30	49.35	49	0	5,900	0
04/08/2026	49.20	9,300	49.40	49.40	48.05	900	200	0
03/08/2026	49.45	17,200	49	49.90	48.90	600	0	0
31/07/2026	49.50	35,400	49.50	49.50	48.40	4,100	200	0
30/07/2026	49.95	42,300	48.90	49.95	48.50	4,700	400	0
29/07/2026	48.90	3,100	48.80	48.90	48.20	0	300	0
28/07/2026	48.85	13,700	48	48.85	47.50	1,400	600	0
27/07/2026	48.95	4,000	48.20	49.50	48.20	100	1,300	0
24/07/2026	48.20	24,800	48.95	48.95	47.60	1,600	612	0
23/07/2026	49	17,000	48.50	49	47.50	600	3,538	0
22/07/2026	48.90	9,200	49.30	49.40	48.90	0	500	0
21/07/2026	49.45	2,700	49.75	49.75	49.25	1,000	200	0
20/07/2026	49.45	8,800	49.90	49.90	49.30	0	800	0
17/07/2026	49.90	3,300	50	50	49.85	0	300	0
16/07/2026	49.80	16,900	51	51	49.80	1,000	301	0
15/07/2026	50.90	1,000	50.20	50.90	50.20	0	0	0
14/07/2026	51.10	33,800	50.90	51.10	50.10	100	1,000	0
13/07/2026	51.20	6,300	50.40	51.20	50.40	800	0	0
10/07/2026	51.30	2,600	51.10	51.30	51	0	100	0
09/07/2026	51.30	7,400	50.30	51.30	50.30	0	200	0
08/07/2026	51.20	700	51.20	51.20	51.20	0	500	0
07/07/2026	51.40	23,100	50.30	51.40	50.30	18,600	500	0
06/07/2026	50.90	13,900	51	51.10	50.20	900	1,500	0
03/07/2026	51.40	8,900	50.20	51.60	50.20	100	300	0
02/07/2026	51.20	19,500	51.10	51.50	50.60	1,100	1,000	0
01/07/2026	51.10	30,800	51.60	52	51.10	1,400	0	0
30/06/2026	52	123,500	52.40	53	51.50	108,800	1,100	0
29/06/2026	52.40	39,000	53.40	53.50	52.10	1,000	0	0
26/06/2026	53.20	71,900	51.70	53.50	51.70	20,510	0	0
25/06/2026	51.70	65,800	51	51.70	50.80	86,700	0	0
24/06/2026	51	66,400	50.50	51	50.50	45,700	100	0
23/06/2026	50.50	85,800	50.80	50.80	50.40	55,000	0	0
22/06/2026	50.50	26,900	49.95	50.50	49.95	409,925	500	0
19/06/2026	49.95	1,100	49.55	49.95	49.55	0	0	0
18/06/2026	49.95	14,300	49.50	50	49.50	0	300	0
17/06/2026	50	43,400	49.95	50.50	49.90	40,000	0	0
16/06/2026	49.95	25,900	50	50.20	49.95	0	400	0
15/06/2026	50.30	33,000	49.25	50.90	49.25	75,500	1,500	0
12/06/2026	50.50	53,300	49.35	50.50	49.25	30,800	10,000	0
11/06/2026	49.35	8,100	49.80	50.40	49.20	2,900	3,900	0
10/06/2026	50.50	7,600	50.30	50.50	49.90	0	0	0
09/06/2026	50.30	2,400	49.15	50.40	49.15	4	700	0
08/06/2026	49.05	14,800	50.50	50.50	49.05	900	1,400	0
05/06/2026	50.20	12,400	50.10	50.50	50.10	1,400	300	0
04/06/2026	50.10	11,400	51.40	51.40	50.10	0	2,000	0
03/06/2026	51.40	75,600	50.20	51.50	50.20	45,200	0	0
02/06/2026	51	23,800	50.10	51.40	50	700	0	0
01/06/2026	51.20	15,600	51.30	51.30	50.80	2,600	0	0
29/05/2026	51.80	65,400	49.85	51.80	49.85	33,000	0	0
28/05/2026	50.70	61,500	49.05	50.90	49.05	32,100	300	0
27/05/2026	50	17,100	50.40	50.40	50	0	0	0
26/05/2026	50.40	9,100	50.30	50.50	50.10	0	0	0
25/05/2026	50.20	21,300	50.50	50.50	50	0	300	0
22/05/2026	50.30	24,600	50.50	50.50	50	0	0	0
21/05/2026	50.20	8,900	50.70	50.70	49.90	0	0	0
20/05/2026	50.10	50,900	50	50.20	49.85	2,500	200	0
19/05/2026	50.20	32,100	51	51	50	400	0	0
18/05/2026	50.30	77,300	50.30	50.30	49	700	0	0
15/05/2026	50.10	159,000	50	50.50	50	2,000	100	0
14/05/2026	50.20	29,600	50.20	50.20	50	1,800	0	0
13/05/2026	50.10	176,300	49.90	50.10	49.80	0	200	0
12/05/2026	49.80	3,600	49.50	49.80	49.50	700	0	0
11/05/2026	49.40	17,400	50	50	49.40	200	0	0
08/05/2026	49.85	16,300	49.90	49.95	49.45	200	100	0
07/05/2026	50	36,100	49.50	50.50	49.50	70,000	100	0
06/05/2026	50	17,000	49.95	50	49.80	5,000	100	0
05/05/2026	49.95	3,800	49.90	49.95	49.80	0	0	0
04/05/2026	50	108,700	50	50.20	49.80	35,200	0	0
29/04/2026	49.90	33,500	49.60	50	49.60	24,900	0	0
28/04/2026	49.75	9,300	49.20	49.75	49.20	0	0	0
24/04/2026	49.75	15,100	49.60	49.80	49.25	0	0	0
23/04/2026	49.85	5,900	49.95	49.95	49.55	0	0	0
22/04/2026	50	38,800	50	50	49.60	0	0	0
21/04/2026	50.20	43,500	49.60	50.20	49.60	0	0	0
20/04/2026	50.20	18,100	49.60	50.30	49.40	0	0	0
17/04/2026	50.30	1,100	50	50.50	50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-2.90	-5.87%	1,123,100	2,100	0	46.50 50.90 46.95
2 tháng (2026-07-13)	-4.70	-9.18%	1,495,700	-7,851	0	46.50 51.20 46.95
3 tháng (2026-06-15)	-3.80	-7.55%	2,199,600	849,384	0	46.50 53.20 46.95
6 tháng (2026-03-16)	-5	-9.71%	3,957,800	1,047,288	-3.8	46.50 53.20 46.95
12 tháng (2025-09-16)	-7.70	-14.21%	9,877,100	1,180,688	3.2	46.50 54.40 46.95
24 tháng (2024-09-23)	5.04	12.15%	79,054,100	3,126,526	84.2	41.46 59.79 46.95
36 tháng (2023-09-27)	3.69	8.61%	101,923,200	3,514,966	109.2	38.09 59.79 46.95
60 tháng (2021-10-07)	19.90	74.79%	147,222,400	11,400,742	526.3	26.30 59.79 46.95

CTCP Dược - Trang thiết bị Y tế Bình Định (dbd)

THỐNG KÊ GIAO DỊCH