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)
09/03/2022
30.32
 25,500 30.15 30.38 29.76 0 0 0
08/03/2022
30.15
 16,000 30.27 30.27 29.65 2,800 0 0.1
07/03/2022
30.27
 74,800 30.27 30.38 30.04 1,300 0 0.1
04/03/2022
30.27
 146,500 29.76 30.44 29.59 10,900 0 0.6
03/03/2022
29.76
 27,700 29.76 30.04 29.70 1,400 0 0.1
02/03/2022
29.76
 28,600 29.87 29.87 29.48 1,000 0 0.1
01/03/2022
29.87
 98,700 29.59 29.93 29.59 37,300 200 2.0
28/02/2022
29.59
 74,700 30.15 30.38 29.59 21,000 500 1.1
25/02/2022
30.15
 56,600 29.82 30.15 29.65 36,100 600 1.9
24/02/2022
29.82
 55,500 30.15 30.44 29.53 0 2,100 -0.1
23/02/2022
30.15
 131,500 30.15 30.72 29.87 62,400 2,500 3.2
22/02/2022
30.15
 93,100 30.21 30.21 29.76 68,700 500 3.6
21/02/2022
30.21
 75,400 30.27 30.44 30.21 47,800 0 2.6
18/02/2022
30.27
 153,800 29.53 30.32 29.14 84,000 1,200 4.4
17/02/2022
29.53
 12,200 29.36 29.53 29.20 200 0 0.0
16/02/2022
29.36
 117,200 29.08 29.48 28.74 31,500 0 1.6
15/02/2022
29.08
 26,400 28.97 29.25 28.74 3,400 0 0.2
14/02/2022
28.97
 131,100 29.25 29.25 28.74 0 1,400 -0.1
11/02/2022
29.25
 34,100 29.20 30.10 28.86 0 1,400 -0.1
10/02/2022
29.20
 50,100 28.86 29.20 28.74 900 200 0.0
09/02/2022
28.86
 26,400 28.80 28.86 28.74 0 0 0
08/02/2022
28.80
 30,700 28.58 29.31 28.58 1,400 0 0.1
07/02/2022
28.58
 6,000 28.18 28.74 28.24 2,400 0 0.1
28/01/2022
28.18
 256,100 28.01 28.63 27.90 36,800 0 1.8
27/01/2022
28.01
 123,700 28.07 28.63 27.62 0 1,400 -0.1
26/01/2022
28.07
 97,100 27.90 28.63 27.65 42,600 2,700 0
25/01/2022
27.90
 68,700 27.90 28.18 27.62 36,000 1,900 1.7
24/01/2022
27.90
 82,200 28.69 28.69 27.79 0 2,900 -0.1
21/01/2022
28.69
 38,500 28.52 28.91 28.29 0 900 -0.0
20/01/2022
28.52
 13,000 28.86 28.86 28.52 100 200 -0.0
19/01/2022
28.86
 47,500 28.74 28.86 28.24 20,000 800 1.0
18/01/2022
28.74
 62,700 28.80 28.80 27.93 24,500 0 1.2
17/01/2022
28.80
 13,100 29.53 29.53 28.74 45,300 700 2.3
14/01/2022
29.53
 59,100 29.48 29.82 28.29 49,100 500 2.6
13/01/2022
29.48
 101,200 29.20 29.82 28.18 53,300 4,100 2.6
12/01/2022
29.20
 105,200 28.07 29.31 27.90 81,300 100 4.1
11/01/2022
28.07
 60,300 27.98 28.07 27.59 14,800 2,900 0.6
10/01/2022
27.98
 193,500 28.29 28.46 27.73 0 900 0
07/01/2022
28.29
 83,200 28.63 28.74 28.15 1,400 5,000 -0.2
06/01/2022
28.63
 115,600 29.03 29.03 28.46 4,400 200 0.2
05/01/2022
29.03
 62,400 29.20 29.20 28.91 600 1,500 -0.0
04/01/2022
29.20
 102,400 29.25 29.31 29.03 500 100 0.0
31/12/2021
29.25
 100,500 30.15 30.15 29.25 0 100 -0.0
30/12/2021
30.15
 64,800 29.76 30.15 29.03 45,200 2,700 2.3
29/12/2021
29.76
 91,300 29.25 29.82 28.91 30,300 2,000 1.5
28/12/2021
29.25
 127,800 29.14 31.17 28.69 27,100 1,000 1.4
27/12/2021
29.14
 50,000 29.03 29.20 28.91 100 0 0.0
24/12/2021
29.03
 77,900 29.48 29.48 28.69 6,100 3,200 0.1
23/12/2021
29.48
 119,000 29.59 29.76 28.97 3,500 1,100 0.1
22/12/2021
29.59
 67,800 29.48 29.87 28.91 1,200 2,400 -0.1
21/12/2021
29.48
 94,400 29.42 29.98 29.42 7,700 0 0.4
20/12/2021
29.42
 132,000 29.48 29.48 28.74 800 0 0.0
17/12/2021
29.48
 62,400 29.59 29.59 29.03 14,800 1,300 0.7
16/12/2021
29.59
 54,700 29.98 29.98 29.59 20,000 3,400 0.9
15/12/2021
29.98
 53,300 29.93 30.38 29.82 30,000 3,900 1.4
14/12/2021
29.93
 104,600 29.36 30.10 29.36 44,200 2,100 2.2
13/12/2021
29.36
 212,000 30.04 30.04 28.52 26,500 1,300 1.3
10/12/2021
30.04
 145,300 31.00 31.00 29.93 1,200 400 0.0
09/12/2021
31.00
 92,600 31.11 31.11 30.49 3,700 200 0.2
08/12/2021
31.11
 94,500 31.56 31.56 30.94 26,900 400 1.5
07/12/2021
31.56
 93,600 31.56 31.68 31.11 8,900 3,000 0.3
06/12/2021
31.56
 129,200 32.13 32.13 31.00 41,200 2,400 2.2
03/12/2021
32.13
 333,500 32.13 32.18 31.68 81,400 6,200 4.3
02/12/2021
32.13
 218,300 31.84 32.13 31.00 48,500 10,700 2.1
01/12/2021
31.84
 165,500 32.24 32.63 31.56 0 6,900 -0.4
30/11/2021
32.24
 254,100 32.35 32.69 31.84 93,300 900 5.3
29/11/2021
32.35
 471,900 31.11 32.63 31.17 129,300 6,600 6.6
26/11/2021
31.11
 104,300 31.39 31.62 31.11 0 1,900 -0.1
25/11/2021
31.39
 207,600 31.73 32.35 31.28 1,100 3,100 -0.1
24/11/2021
31.73
 578,900 30.38 31.96 30.27 153,300 0 8.4
23/11/2021
30.38
 73,400 30.15 30.38 29.42 31,500 900 1.6
22/11/2021
30.15
 334,500 29.76 31.17 29.98 2,600 6,100 -0.2
19/11/2021
29.76
 410,700 29.31 29.98 29.31 151,900 400 8.0
18/11/2021
29.31
 296,100 29.42 29.59 29.14 72,900 0 3.8
17/11/2021
29.42
 104,000 29.87 29.87 29.31 32,400 0 1.7
16/11/2021
29.87
 258,800 29.76 29.87 28.97 193,000 100 10.1
15/11/2021
29.76
 364,400 29.25 29.87 29.03 279,700 1,500 14.6
12/11/2021
29.25
 76,000 29.36 29.93 29.08 0 4,000 -0.2
11/11/2021
29.36
 408,700 28.58 29.87 28.18 95,500 0 4.8
10/11/2021
28.58
 125,000 28.63 28.74 28.41 3,200 0 0.2
09/11/2021
28.63
 193,800 28.52 28.74 28.35 74,000 200 3.7
08/11/2021
28.52
 228,600 27.67 28.58 27.48 114,200 2,200 5.6
05/11/2021
27.67
 128,500 27.67 27.93 27.39 82,800 0 4.1
04/11/2021
27.67
 158,500 27.79 27.79 27.34 100 2,000 0
03/11/2021
27.79
 99,800 28.18 28.18 27.56 200 0 0.0
02/11/2021
28.18
 154,200 27.90 28.74 27.90 1,900 0 0.1
01/11/2021
27.90
 252,200 27.34 28.15 27.17 7,300 0 0.4
29/10/2021
27.34
 193,100 27.62 27.73 27.19 22,100 0 1.1
28/10/2021
27.62
 78,300 27.73 28.01 27.56 8,200 0 0.4
27/10/2021
27.73
 57,700 27.73 27.76 27.50 300 1,400 -0.1
26/10/2021
27.73
 37,900 28.18 28.18 27.05 0 600 -0.0
25/10/2021
28.18
 228,000 26.60 28.18 26.60 3,700 0 0.2
22/10/2021
26.60
 80,600 26.72 26.83 26.55 800 300 0.0
21/10/2021
26.72
 21,800 26.72 26.94 26.52 0 1,000 -0.0
20/10/2021
26.72
 145,300 27.00 27.00 26.49 0 1,600 -0.1
19/10/2021
27.00
 43,900 26.60 27.00 26.52 0 1,100 -0.1
18/10/2021
26.60
 34,300 26.77 26.80 26.52 0 500 -0.0
15/10/2021
26.77
 66,400 26.94 26.94 26.66 200 0 0.0
14/10/2021
26.94
 84,700 27.11 27.11 26.77 600 0 0.0
13/10/2021
27.11
 41,000 27.45 27.50 27.05 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |