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

49.90
0.15
(0.30%)
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
(2026-03-30) 		-2.05 -3.96% 387,500 -9,100 -0.5
49.75
51.80
49.90
2 tháng
(2026-03-02) 		-4.15 -7.70% 1,306,900 -78,500 -3.8
49.75
54.40
49.90
3 tháng
(2026-01-29) 		-2.15 -4.14% 2,272,000 214,300 11.8
49.75
54.40
49.90
6 tháng
(2025-10-31) 		-2.85 -5.42% 4,528,100 287,400 15.5
48.05
54.40
49.90
12 tháng
(2025-05-05) 		1.15 2.37% 21,300,500 629,612 18.8
47.97
56.30
49.90
24 tháng
(2024-05-09) 		8.94 21.91% 85,419,900 1,871,013 77.4
38.09
59.79
49.90
36 tháng
(2023-05-15) 		15.46 45.09% 106,980,000 4,340,678 208.0
33.98
59.79
49.90
60 tháng
(2021-05-25) 		26.23 111.54% 152,544,200 10,268,654 525.7
23.11
59.79
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
30.77
 294,700 30.77 31.14 30.70 50,000 3,100 2.0
05/09/2022
30.77
 46,600 30.77 30.77 30.59 39,000 1,100 1.6
31/08/2022
30.77
 104,300 30.74 30.85 30.48 0 1,400 -0.1
30/08/2022
30.74
 611,000 30.96 30.96 30.48 0 900 -0.0
29/08/2022
30.96
 3,600 31.43 31.43 30.41 0 100 -0.0
26/08/2022
31.43
 68,400 31.43 31.51 30.41 51,900 0 2.2
25/08/2022
31.43
 10,800 31.51 31.54 31.18 600 0 0.0
24/08/2022
31.51
 55,900 31.14 31.87 30.81 51,500 0 2.2
23/08/2022
31.14
 47,200 31.03 31.54 30.63 26,200 1,500 1.0
22/08/2022
31.03
 7,900 31.51 31.51 30.77 0 0 0.0
19/08/2022
31.51
 16,900 31.47 31.51 31.14 600 0 0.0
18/08/2022
31.47
 55,400 31.54 32.24 31.43 700 300 0.0
17/08/2022
31.54
 151,600 30.41 32.24 30.41 100,000 300 4.3
16/08/2022
30.41
 63,600 30.15 30.41 29.97 43,000 200 1.8
15/08/2022
30.15
 22,200 30.00 30.15 30.00 0 1,000 -0.0
12/08/2022
30.00
 23,200 30.15 30.15 29.97 0 500 -0.0
11/08/2022
30.15
 96,700 30.04 30.70 30.04 1,000 300 0.0
10/08/2022
30.04
 72,200 30.11 30.30 30.00 0 1,900 -0.1
09/08/2022
30.11
 37,700 30.08 30.19 30.04 0 600 -0.0
08/08/2022
30.08
 26,700 29.89 30.33 29.71 0 1,100 -0.0
05/08/2022
29.89
 11,000 30.04 30.04 29.89 0 200 -0.0
04/08/2022
30.04
 27,100 30.04 30.11 30.04 200 6,800 -0.3
03/08/2022
30.04
 64,300 30.04 30.22 29.75 200 100 0.0
02/08/2022
30.04
 3,500 30.04 30.08 29.89 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |