CTCP Dược phẩm Bến Tre (dbt)

10.65
0.10
(0.95%)
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) 		0.05 0.48% 58,700 0 0
10
10.85
10.65
2 tháng
(2026-01-12) 		-0.60 -5.38% 296,100 0 0
10
11.25
10.65
3 tháng
(2025-12-15) 		-0.50 -4.52% 348,300 0 0
10
11.35
10.65
6 tháng
(2025-09-15) 		-0.95 -8.22% 912,700 -1,300 -0.0
10
11.70
10.65
12 tháng
(2025-03-18) 		-0.90 -7.85% 1,864,400 -1,300 -0.0
9.91
11.96
10.65
24 tháng
(2024-03-25) 		0.26 2.54% 4,779,500 -7,936 -0.1
9.91
12.76
10.65
36 tháng
(2023-03-29) 		1.90 21.98% 8,622,900 -220,357 -2.9
8.65
12.76
10.65
60 tháng
(2021-04-08) 		1.46 16.03% 55,311,700 -340,418 -9.1
7.12
15.09
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
9.99
 3,600 10.06 10.06 9.91 0 0 0
29/07/2022
10.06
 26,600 9.99 10.06 9.76 0 0 0
28/07/2022
9.99
 1,300 10.06 10.06 9.76 0 0 0
27/07/2022
10.06
 38,700 9.76 10.06 9.65 0 0 0
26/07/2022
9.76
 12,400 9.80 10.06 9.76 0 0 0
25/07/2022
9.80
 20,600 9.76 10.02 9.73 0 0 0
22/07/2022
9.76
 34,000 9.87 10.06 9.76 0 0 0
21/07/2022
9.87
 33,700 9.69 9.99 9.84 0 0 0
20/07/2022
9.69
 30,600 9.69 9.95 9.61 0 0 0
19/07/2022
9.69
 1,300 9.95 9.95 9.69 0 0 0
18/07/2022
9.95
 21,700 9.80 10.06 9.54 0 0 0
15/07/2022
9.80
 30,900 9.80 9.91 9.61 0 0 0
14/07/2022
9.80
 24,400 9.69 9.84 9.24 0 0 0
13/07/2022
9.69
 45,200 9.47 9.87 9.32 0 0 0
12/07/2022
9.47
 51,700 9.24 9.54 9.24 0 0 0
11/07/2022
9.24
 12,800 9.17 9.24 8.87 0 0 0
08/07/2022
9.17
 16,900 9.09 9.17 8.87 0 0 0
07/07/2022
9.09
 44,900 8.83 9.13 8.87 0 0 0
06/07/2022
8.83
 180,000 8.72 8.94 8.65 0 0 0
05/07/2022
8.72
 47,000 8.61 8.79 8.61 0 0 0
04/07/2022
8.61
 11,300 8.65 8.87 8.61 0 0 0
01/07/2022
8.65
 25,700 8.83 8.83 8.65 0 0 0
30/06/2022
8.83
 15,100 8.76 9.20 8.83 0 0 0
29/06/2022
8.76
 8,800 8.65 8.76 8.65 0 0 0
28/06/2022
8.65
 4,500 8.61 8.83 8.57 0 0 0
27/06/2022
8.61
 8,500 8.79 8.79 8.57 0 0 0
24/06/2022
8.79
 11,000 8.61 8.87 8.57 0 0 0
23/06/2022
8.61
 1,600 8.27 8.61 8.27 0 0 0
22/06/2022
8.27
 7,500 8.35 8.35 7.90 0 0 0
21/06/2022
8.35
 22,800 8.31 8.35 8.12 0 0 0
20/06/2022
8.31
 34,600 8.57 9.09 8.27 0 0 0
17/06/2022
8.57
 74,100 9.02 9.02 8.42 0 0 0
16/06/2022
9.02
 16,800 9.17 9.28 8.94 0 0 0
15/06/2022
9.17
 33,300 9.17 9.28 8.94 0 0 0
14/06/2022
9.17
 8,200 9.24 9.24 8.98 0 0 0
13/06/2022
9.24
 24,500 9.35 9.35 9.13 0 0 0
10/06/2022
9.35
 21,400 9.47 9.47 9.28 0 0 0
09/06/2022
9.47
 15,500 9.47 9.47 9.24 0 0 0
08/06/2022
9.47
 15,200 9.47 9.47 9.35 0 0 0
07/06/2022
9.47
 31,000 9.39 9.47 9.13 0 0 0
06/06/2022
9.39
 9,600 9.17 9.47 9.09 0 0 0
03/06/2022
9.17
 26,700 9.47 9.47 9.09 0 0 0
02/06/2022
9.47
 10,100 9.47 9.47 9.24 0 0 0
01/06/2022
9.47
 14,000 9.47 9.54 9.24 0 0 0
31/05/2022
9.47
 53,400 9.54 9.58 9.13 0 0 0
30/05/2022
9.54
 21,600 9.47 9.58 9.13 0 0 0
27/05/2022
9.47
 4,300 9.47 9.47 9.24 0 0 0
26/05/2022
9.47
 27,400 9.50 9.50 9.32 0 0 0
25/05/2022
9.50
 14,900 9.20 9.58 9.09 0 0 0
24/05/2022
9.20
 8,400 9.24 9.28 9.13 0 0 0
23/05/2022
9.24
 17,600 9.20 9.32 9.02 0 0 0
20/05/2022
9.20
 9,200 9.17 9.61 9.20 0 0 0
19/05/2022
9.17
 11,800 9.39 9.39 9.17 0 0 0
18/05/2022
9.39
 15,900 9.58 9.61 9.39 0 0 0
17/05/2022
9.58
 45,600 9.39 9.69 8.94 0 0 0
16/05/2022
9.39
 4,400 9.35 9.91 9.35 0 0 0
13/05/2022
9.35
 24,000 9.32 9.35 9.20 0 0 0
12/05/2022
9.32
 31,900 9.39 9.47 9.24 0 0 0
11/05/2022
9.39
 26,500 9.54 9.91 9.39 0 0 0
10/05/2022
9.54
 33,600 8.94 9.54 8.79 0 0 0
09/05/2022
8.94
 30,000 9.39 9.39 8.94 0 0 0
06/05/2022
9.39
 26,600 9.58 9.84 9.35 0 0 0
05/05/2022
9.58
 22,200 9.73 9.80 9.54 0 0 0
04/05/2022
9.73
 9,500 9.76 9.76 9.32 0 0 0
29/04/2022
9.76
 83,800 9.47 9.99 9.43 0 0 0
28/04/2022
9.47
 44,900 9.47 9.69 9.32 0 0 0
27/04/2022
9.47
 18,400 9.54 9.54 9.32 0 0 0
26/04/2022
9.54
 17,000 9.43 10.06 9.39 0 0 0
25/04/2022
9.43
 60,800 10.06 10.10 9.39 0 0 0
22/04/2022
10.06
 24,300 9.84 10.43 9.84 0 0 0
21/04/2022
9.84
 24,500 10.14 10.14 9.47 0 0 0
20/04/2022
10.14
 52,500 9.99 10.28 9.99 0 0 0
19/04/2022
9.99
 25,800 10.14 10.36 9.99 0 0 0
18/04/2022
10.14
 48,800 10.43 10.43 9.84 0 0 0
15/04/2022
10.43
 11,200 10.43 10.43 10.32 0 0 0
14/04/2022
10.43
 35,900 10.32 10.88 10.32 0 0 0
13/04/2022
10.32
 29,800 10.40 10.40 10.06 0 0 0
12/04/2022
10.40
 19,300 10.51 10.58 10.25 0 0 0
08/04/2022
10.51
 76,800 10.66 10.69 10.43 0 0 0
07/04/2022
10.66
 51,000 10.96 10.96 10.66 0 0 0
06/04/2022
10.96
 49,500 11.03 11.03 10.84 0 0 0
05/04/2022
11.03
 41,300 11.07 11.14 10.96 0 0 0
04/04/2022
11.07
 24,400 11.07 11.10 10.99 0 0 0
01/04/2022
11.07
 43,800 11.10 11.18 10.77 0 0 0
31/03/2022
11.10
 22,000 10.96 11.10 10.96 0 0 0
30/03/2022
10.96
 43,700 11.10 11.10 10.96 0 0 0
29/03/2022
11.10
 68,200 11.10 11.22 10.66 0 0 0
28/03/2022
11.10
 83,000 11.25 11.25 11.07 0 0 0
25/03/2022
11.25
 43,800 11.22 11.25 11.14 0 0 0
24/03/2022
11.22
 30,400 11.22 11.25 11.14 0 0 0
23/03/2022
11.22
 66,700 11.10 11.29 11.18 0 0 0
22/03/2022
11.10
 41,800 11.10 11.29 11.10 0 0 0
21/03/2022
11.10
 54,600 11.18 11.29 11.03 0 0 0
18/03/2022
11.18
 55,400 11.10 11.37 11.07 0 0 0
17/03/2022
11.10
 22,100 11.10 11.10 10.99 0 0 0
16/03/2022
11.10
 32,600 11.10 11.40 11.10 0 0 0
15/03/2022
11.10
 18,100 11.10 11.25 10.96 0 0 0
14/03/2022
11.10
 85,000 11.44 11.44 10.81 0 0 0
11/03/2022
11.44
 99,800 11.59 11.59 11.33 0 0 0
10/03/2022
11.59
 45,200 11.55 11.70 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |