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

46.85
-0.10
(-0.21%)
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
(2026-08-17) 		-2.20 -4.48% 1,044,100 -2,600 0
46.50
50.90
46.85
2 tháng
(2026-07-16) 		-2.85 -5.72% 1,467,300 -15,751 0
46.50
50.90
46.85
3 tháng
(2026-06-16) 		-3 -6.01% 2,179,300 767,384 0
46.50
53.20
46.85
6 tháng
(2026-03-18) 		-4.35 -8.48% 3,915,800 1,099,588 -0.8
46.50
53.20
46.85
12 tháng
(2025-09-19) 		-7.15 -13.22% 9,666,200 1,253,088 7.5
46.50
54.40
46.85
24 tháng
(2024-09-24) 		4.28 10.03% 78,985,100 3,085,426 82.8
42.52
59.79
46.85
36 tháng
(2023-10-02) 		4.14 9.66% 101,661,100 3,514,066 109.6
38.09
59.79
46.85
60 tháng
(2021-10-11) 		19.11 68.62% 147,064,600 11,391,442 526.2
26.30
59.79
46.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
29.64
 12,900 29.67 29.67 28.94 300 800 -0.0
31/01/2023
29.67
 40,300 28.58 29.67 28.36 100 0 0.0
30/01/2023
28.58
 24,600 28.58 28.65 28.58 0 900 -0.0
27/01/2023
28.58
 5,300 29.24 29.24 28.58 100 100 0
19/01/2023
29.24
 352,600 28.54 29.31 28.83 0 0 0.1
18/01/2023
28.54
 166,100 27.95 28.58 27.88 5,000 1,500 0.1
17/01/2023
27.95
 444,000 28.91 29.31 27.95 2,800 0 0.1
16/01/2023
28.91
 55,200 29.27 29.27 28.65 0 0 2.4
13/01/2023
29.27
 109,200 28.94 29.38 28.94 60,000 0 2.4
12/01/2023
28.94
 57,600 29.46 29.46 28.94 50,000 0 2.0
11/01/2023
29.46
 31,100 29.46 29.53 28.87 24,000 0 1.0
10/01/2023
29.46
 71,000 29.16 29.64 28.94 44,000 0 1.8
09/01/2023
29.16
 44,000 28.94 29.24 27.77 35,000 0 1.4
06/01/2023
28.94
 312,000 28.36 29.24 28.36 70,000 0 2.8
05/01/2023
28.36
 129,900 28.65 29.31 27.70 66,900 0 2.6
04/01/2023
28.65
 43,900 28.87 28.87 27.26 0 0 0.0
03/01/2023
28.87
 3,200 28.91 28.91 28.87 0 0 0.0
30/12/2022
28.91
 104,300 28.91 28.91 28.36 0 0 0.0
29/12/2022
28.91
 69,100 28.83 28.91 28.65 0 0 0.0
28/12/2022
28.83
 312,300 28.98 29.24 27.84 0 0 0.0
27/12/2022
28.98
 278,900 28.94 29.24 28.91 600 0 0.0
26/12/2022
28.94
 271,700 28.50 28.94 28.21 0 0 2.9
23/12/2022
28.50
 499,300 28.25 28.58 28.06 75,000 0 2.9
22/12/2022
28.25
 170,900 27.81 28.43 28.14 0 0 5.4
21/12/2022
27.81
 225,000 27.62 27.99 27.11 143,000 0 5.4
20/12/2022
27.62
 55,000 27.70 28.06 26.82 0 0 1.9
19/12/2022
27.70
 1,600 27.59 27.70 26.74 0 0 1.9
16/12/2022
27.59
 80,900 26.67 27.59 26.41 50,000 0 1.9
15/12/2022
26.67
 0 26.67 26.67 26.67 0 0 1.8
14/12/2022
26.67
 56,900 26.63 27.04 26.63 50,000 0 1.8
13/12/2022
26.63
 0 26.63 26.63 26.63 0 0 1.3
12/12/2022
26.63
 73,500 26.30 26.96 26.23 37,000 0 1.3
09/12/2022
26.30
 107,400 26.38 26.52 26.30 13,100 0 0.5
08/12/2022
26.38
 60,000 26.74 27.04 26.30 38,700 0 1.4
07/12/2022
26.74
 11,500 26.89 26.89 26.38 1,000 0 0.0
06/12/2022
26.89
 18,300 27.11 27.11 26.52 0 0 1.6
05/12/2022
27.11
 103,800 26.63 27.11 25.83 43,400 0 1.6
02/12/2022
26.63
 22,300 26.74 26.74 26.38 0 6,913 -0.3
01/12/2022
26.74
 56,200 26.60 27.11 26.08 36,000 300 1.3
30/11/2022
26.60
 194,600 26.60 26.71 25.86 35,000 0 1.3
29/11/2022
26.60
 170,500 26.82 26.89 26.38 0 0 2.9
28/11/2022
26.82
 216,700 26.60 27.70 26.38 78,000 0 2.9
25/11/2022
26.60
 38,500 26.67 26.74 25.79 35,800 0 1.3
24/11/2022
26.67
 8,600 26.71 26.71 25.35 200 0 0.0
23/11/2022
26.71
 14,000 26.74 26.74 25.64 5,000 0 0.2
22/11/2022
26.74
 10,700 26.74 26.89 26.74 7,300 0 0.3
21/11/2022
26.74
 6,300 26.67 26.74 26.01 0 0 0.1
18/11/2022
26.67
 4,000 26.82 26.82 26.30 0 0 0.1
17/11/2022
26.82
 4,100 26.60 26.82 26.38 2,000 0 0.1
16/11/2022
26.60
 5,600 26.74 26.74 25.17 0 0 0.5
15/11/2022
26.74
 41,500 26.74 26.74 24.91 0 0 0.5
14/11/2022
26.74
 86,900 26.74 26.74 24.88 14,000 0 0.5
11/11/2022
26.74
 27,600 27.15 27.15 25.64 2,000 0 0.1
10/11/2022
27.15
 37,300 27.59 27.59 26.38 30,000 0 1.1
09/11/2022
27.59
 131,600 27.55 28.14 26.38 50,000 0 1.9
08/11/2022
27.55
 125,500 27.84 27.84 25.90 0 100,000 -3.8
07/11/2022
27.84
 35,200 28.28 28.28 27.48 0 0 -0.6
04/11/2022
28.28
 6,600 28.39 28.39 27.92 0 0 -0.6
03/11/2022
28.39
 6,000 28.43 28.43 28.39 0 0 -0.6
02/11/2022
28.43
 542,200 28.47 28.47 28.39 0 14,300 -0.6
01/11/2022
28.47
 2,000 28.47 28.87 27.99 0 0 3.5
31/10/2022
28.47
 60,700 28.50 28.50 27.95 0 0 3.5
28/10/2022
28.50
 568,600 28.36 28.58 28.43 0 0 3.5
27/10/2022
28.36
 274,600 28.36 28.43 28.36 0 0 0
26/10/2022
28.36
 93,500 28.36 29.02 28.21 90,000 200 3.5
25/10/2022
28.36
 123,500 28.43 28.43 28.06 0 0 0
24/10/2022
28.43
 15,600 28.91 28.91 28.43 0 0 0
21/10/2022
28.91
 58,700 29.24 29.24 28.36 700 1,100 -0.0
20/10/2022
29.24
 13,700 29.24 29.56 29.16 0 0 0
19/10/2022
29.24
 3,100 29.27 29.27 28.58 0 0 0
18/10/2022
29.27
 3,700 29.02 29.31 28.87 0 0 -0.0
17/10/2022
29.02
 8,900 29.75 29.75 28.87 0 100 -0.0
14/10/2022
29.75
 43,700 28.87 30.04 28.80 42,100 200 1.7
13/10/2022
28.87
 8,800 29.16 29.16 28.69 0 100 -0.0
12/10/2022
29.16
 23,300 29.31 29.31 28.54 0 1,100 -0.0
11/10/2022
29.31
 6,200 28.94 29.42 28.72 0 100 -0.0
10/10/2022
28.94
 38,400 28.94 28.94 28.76 0 2,200 -0.1
07/10/2022
28.94
 39,000 29.67 29.67 28.58 0 6,460 -0.3
06/10/2022
29.67
 30,700 30.37 30.37 29.42 0 2,900 -0.1
05/10/2022
30.37
 42,700 29.53 30.37 29.27 10,000 10,420 -0.0
04/10/2022
29.53
 12,800 29.53 30.00 29.31 300 900 -0.0
03/10/2022
29.53
 80,900 30.74 30.74 29.53 4,100 11,300 -0.3
30/09/2022
30.74
 18,600 31.10 31.10 30.11 0 1,200 -0.1
29/09/2022
31.10
 89,300 30.19 31.14 29.82 53,000 38,840 0.6
28/09/2022
30.19
 59,100 31.14 31.14 30.11 25,700 50,800 -1.0
27/09/2022
31.14
 31,900 30.92 31.14 30.26 30,000 700 1.2
26/09/2022
30.92
 5,800 31.14 31.14 30.11 0 400 -0.0
23/09/2022
31.14
 41,900 31.03 31.47 30.41 40,100 500 1.7
22/09/2022
31.03
 25,500 30.74 31.03 30.04 23,600 600 1.0
21/09/2022
30.74
 800 30.77 30.77 30.08 0 100 -0.0
20/09/2022
30.77
 55,700 30.63 30.77 29.82 30,000 700 1.2
19/09/2022
30.63
 3,300 30.81 30.81 30.52 0 600 -0.0
16/09/2022
30.81
 10,400 31.14 31.14 30.77 0 500 -0.0
15/09/2022
31.14
 11,000 30.92 31.40 30.77 300 1,000 -0.0
14/09/2022
30.92
 102,600 31.51 31.51 30.63 0 900 -0.0
13/09/2022
31.51
 45,100 31.40 31.51 30.85 40,000 1,000 -0.0
12/09/2022
31.40
 33,400 30.77 31.40 30.44 30,200 451 1.2
09/09/2022
30.77
 34,100 30.77 31.14 30.44 30,000 600 1.2
08/09/2022
30.77
 7,600 30.70 30.77 30.55 0 700 -0.0
07/09/2022
30.70
 43,800 30.77 31.14 30.63 34,400 1,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |