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

50.40
-0.60
(-1.18%)
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
(2026-02-11) 		-1.70 -3.23% 1,084,800 128,100 6.9
50.40
54.40
50.40
2 tháng
(2026-01-12) 		2.50 5.15% 2,161,200 405,700 21.5
48.40
54.40
50.40
3 tháng
(2025-12-15) 		2.95 6.14% 2,933,100 415,600 22.0
48.05
54.40
50.40
6 tháng
(2025-09-15) 		-3 -5.56% 5,960,800 181,000 9.4
48.05
54.40
50.40
12 tháng
(2025-03-18) 		-3.87 -7.05% 27,663,100 902,938 31.8
43.06
56.31
50.40
24 tháng
(2024-03-25) 		7.65 17.64% 86,019,700 2,187,113 93.9
38.09
59.79
50.40
36 tháng
(2023-03-29) 		21.42 72.39% 109,006,300 4,799,848 228.5
29.51
59.79
50.40
60 tháng
(2021-04-08) 		27.43 116.38% 152,696,400 10,383,254 531.5
23.08
59.79
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
30.04
 20,600 30.00 30.04 29.71 400 0 0.0
29/07/2022
30.00
 139,800 30.04 30.19 29.53 39,500 0 1.6
28/07/2022
30.04
 15,900 30.19 30.19 29.35 0 1,200 -0.0
27/07/2022
30.19
 78,200 29.97 30.41 29.93 0 0 -0.0
26/07/2022
29.97
 40,500 30.11 30.26 29.93 0 900 -0.0
25/07/2022
30.11
 45,700 30.33 30.33 30.08 0 400 -0.0
22/07/2022
30.33
 52,300 30.15 30.33 29.67 2,000 1,300 0.5
21/07/2022
30.15
 23,300 30.26 30.26 29.82 600 800 -0.0
20/07/2022
30.26
 7,100 30.33 30.33 29.75 0 900 -0.0
19/07/2022
30.33
 3,000 30.37 30.37 30.00 0 0 -0.0
18/07/2022
30.37
 19,900 30.41 30.41 29.97 0 600 -0.0
15/07/2022
30.41
 43,200 30.52 30.52 30.04 700 200 0.0
14/07/2022
30.52
 21,800 30.55 30.77 30.41 100 100 0
13/07/2022
30.55
 5,100 30.59 30.59 29.89 0 100 -0.0
12/07/2022
30.59
 26,100 30.66 30.66 30.04 0 600 -0.0
11/07/2022
30.66
 2,000 30.41 30.66 30.11 0 100 -0.0
08/07/2022
30.41
 100,500 30.04 30.74 30.00 14,500 1,000 -0.0
07/07/2022
30.04
 90,100 30.30 30.30 29.82 0 400 -0.0
06/07/2022
30.30
 5,200 30.52 30.77 30.00 0 300 -0.0
05/07/2022
30.52
 40,800 29.86 30.66 29.71 0 900 -0.0
04/07/2022
29.86
 38,500 30.19 31.14 29.86 0 0 0
01/07/2022
30.19
 92,700 30.33 30.74 30.11 21,100 1,000 0.8
30/06/2022
30.33
 45,700 30.41 30.63 30.04 0 1,000 -0.0
29/06/2022
30.41
 9,300 30.63 31.14 30.41 0 700 -0.0
28/06/2022
30.63
 12,000 30.52 30.77 30.41 200 800 -0.0
27/06/2022
30.52
 8,000 30.52 30.70 30.48 0 900 -0.0
24/06/2022
30.52
 3,200 30.55 30.55 30.33 0 700 -0.0
23/06/2022
30.55
 19,500 29.97 30.99 29.67 2,000 1,300 0.0
22/06/2022
29.97
 19,000 30.52 30.52 29.67 3,000 2,500 0.0
21/06/2022
30.52
 20,100 29.38 30.63 29.46 0 1,100 -0.0
20/06/2022
29.38
 82,600 29.53 29.97 29.38 21,400 24,400 -0.1
17/06/2022
29.53
 89,800 30.96 30.99 29.31 17,600 23,000 -0.2
16/06/2022
30.96
 70,600 31.87 31.87 30.77 23,100 21,300 0.1
15/06/2022
31.87
 43,600 31.51 31.87 31.43 0 4,800 -0.2
14/06/2022
31.51
 232,000 33.27 33.27 30.96 40,700 2,100 1.7
13/06/2022
33.27
 87,200 34.22 34.22 32.61 30,000 9,900 0.9
10/06/2022
34.22
 10,300 34.44 34.44 33.70 100 300 -0.0
09/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/06/2022
34.44
 859,400 33.76 35.76 33.85 7,300 900 0.3
08/06/2022
33.76
 435,300 33.48 34.27 33.48 242,000 0 14.5
07/06/2022
33.48
 158,200 32.69 33.87 32.63 0 0 0
06/06/2022
32.69
 14,400 33.03 33.48 32.69 3,300 500 0.2
03/06/2022
33.03
 24,400 33.08 33.08 32.24 9,700 700 0.5
02/06/2022
33.08
 30,300 33.14 33.25 32.58 10,900 1,400 0.6
01/06/2022
33.14
 21,300 33.20 33.42 32.18 11,300 100 0.7
31/05/2022
33.20
 20,300 33.25 33.25 32.69 5,000 1,200 0.2
30/05/2022
33.25
 24,000 33.54 34.38 33.25 100 600 -0.0
27/05/2022
33.54
 58,300 33.54 33.54 33.14 42,100 200 2.5
26/05/2022
33.54
 170,500 32.69 33.54 31.56 96,500 100 5.7
25/05/2022
32.69
 81,400 31.84 32.69 31.84 48,600 200 2.8
24/05/2022
31.84
 20,200 31.84 32.07 31.22 7,900 1,400 0.4
23/05/2022
31.84
 22,600 31.73 31.84 31.00 0 300 -0.0
20/05/2022
31.73
 10,500 31.28 31.73 31.34 100 100 0
19/05/2022
31.28
 10,600 32.01 32.01 30.77 300 200 0.0
18/05/2022
32.01
 45,200 30.94 32.13 31.00 25,600 300 1.4
17/05/2022
30.94
 9,800 31.00 31.00 29.87 0 1,200 -0.1
16/05/2022
31.00
 42,300 30.60 31.56 29.36 300 700 -0.0
13/05/2022
30.60
 190,300 31.00 31.84 30.60 60,000 1,600 3.2
12/05/2022
31.00
 24,800 31.68 31.68 30.66 0 1,200 -0.1
11/05/2022
31.68
 19,500 31.51 31.68 31.28 14,500 1,000 0.8
10/05/2022
31.51
 56,000 30.72 31.56 29.59 50,300 600 2.8
09/05/2022
30.72
 93,500 31.90 31.90 30.72 1,000 2,500 -0.1
06/05/2022
31.90
 53,600 32.07 32.07 31.34 2,500 0 0.1
05/05/2022
32.07
 32,000 32.07 32.13 31.56 0 100 -0.0
04/05/2022
32.07
 17,200 32.52 32.52 32.07 0 1,300 -0.1
29/04/2022
32.52
 34,500 32.86 32.86 32.41 7,100 400 0.4
28/04/2022
32.86
 51,700 32.86 33.14 32.58 0 1,300 -0.1
27/04/2022
32.86
 32,200 33.03 33.03 32.52 0 1,500 -0.1
26/04/2022
33.03
 197,100 32.07 33.76 30.94 98,800 14,900 4.8
25/04/2022
32.07
 103,700 32.97 33.14 31.00 1,700 12,600 -0.6
22/04/2022
32.97
 131,400 32.97 33.25 32.13 46,400 7,900 2.2
21/04/2022
32.97
 89,700 32.58 33.20 31.56 47,100 1,900 2.6
20/04/2022
32.58
 57,100 32.69 32.69 32.01 1,100 1,100 -0.0
19/04/2022
32.69
 90,800 33.42 33.82 32.69 2,000 6,700 -0.3
18/04/2022
33.42
 143,300 32.13 33.42 31.84 66,400 5,300 3.5
15/04/2022
32.13
 58,900 32.13 32.52 31.73 500 500 0
14/04/2022
32.13
 71,500 31.90 32.69 31.90 1,300 1,800 -0.0
13/04/2022
31.90
 136,100 30.77 32.41 31.06 3,000 1,500 0.1
12/04/2022
30.77
 106,100 32.13 32.41 30.77 1,100 4,600 -0.2
08/04/2022
32.13
 172,000 32.52 33.08 32.13 300 2,800 -0.1
07/04/2022
32.52
 73,700 33.25 33.82 32.52 1,000 2,600 -0.1
06/04/2022
33.25
 74,000 34.21 34.27 33.25 100,500 100,000 0.0
05/04/2022
34.21
 105,900 34.27 34.38 33.70 2,000 4,200 -0.1
04/04/2022
34.27
 72,500 34.49 34.83 34.27 8,000 600 0.5
01/04/2022
34.49
 40,700 34.72 34.89 34.49 5,400 0 0.3
31/03/2022
34.72
 183,800 33.82 34.83 33.65 8,600 5,000 0.2
30/03/2022
33.82
 95,200 34.10 34.10 33.31 4,900 0 0.3
29/03/2022
34.10
 120,200 34.10 34.27 33.54 8,600 3,200 0.3
28/03/2022
34.10
 125,500 33.87 34.66 33.70 4,300 1,500 0.2
25/03/2022
33.87
 507,600 31.96 33.87 31.68 24,800 10,000 0.9
24/03/2022
31.96
 312,700 30.44 32.01 30.15 66,200 0 3.6
23/03/2022
30.44
 44,900 30.55 30.55 30.27 700 0 0.0
22/03/2022
30.55
 27,200 30.44 30.66 30.44 200 0 0.0
21/03/2022
30.44
 101,500 30.15 30.44 30.10 2,500 200 0.1
18/03/2022
30.15
 32,600 30.27 30.27 29.93 600 0 0.0
17/03/2022
30.27
 58,900 30.27 30.27 30.15 400 0 0.0
16/03/2022
30.27
 56,400 30.10 30.32 29.87 1,000 0 0.1
15/03/2022
30.10
 31,400 30.04 30.15 29.87 800 0 0.0
14/03/2022
30.04
 190,300 30.49 30.55 29.87 0 1,200 -0.1
11/03/2022
30.49
 146,800 30.27 30.66 30.15 0 900 -0.0
10/03/2022
30.27
 8,800 30.32 30.44 29.87 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |