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

50.50
1.15
(2.33%)
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
(2026-05-13) 		-0.75 -1.50% 904,800 116,804 0
49.05
51.80
50.50
2 tháng
(2026-04-13) 		-0.65 -1.30% 1,346,400 252,804 0
49.05
51.80
50.50
3 tháng
(2026-03-16) 		-2.15 -4.17% 1,704,900 177,104 -3.8
49.05
51.80
50.50
6 tháng
(2025-12-15) 		1.30 2.71% 4,693,100 543,904 15.7
48.05
54.40
50.50
12 tháng
(2025-06-17) 		-3.59 -6.78% 15,210,400 230,604 -0.1
48.05
56.30
50.50
24 tháng
(2024-06-24) 		9.43 23.62% 83,679,100 2,246,417 83.4
38.09
59.79
50.50
36 tháng
(2023-06-28) 		10.24 26.18% 104,833,200 4,100,082 185.2
38.09
59.79
50.50
60 tháng
(2021-07-08) 		25.40 106.02% 151,819,800 10,514,958 525.4
23.11
59.79
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |