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)
26/04/2022
33.03
 197,100 32.07 33.76 30.94 98,800 14,900 4.8
25/04/2022
32.07
 103,700 32.97 33.14 31.00 1,700 12,600 -0.6
22/04/2022
32.97
 131,400 32.97 33.25 32.13 46,400 7,900 2.2
21/04/2022
32.97
 89,700 32.58 33.20 31.56 47,100 1,900 2.6
20/04/2022
32.58
 57,100 32.69 32.69 32.01 1,100 1,100 -0.0
19/04/2022
32.69
 90,800 33.42 33.82 32.69 2,000 6,700 -0.3
18/04/2022
33.42
 143,300 32.13 33.42 31.84 66,400 5,300 3.5
15/04/2022
32.13
 58,900 32.13 32.52 31.73 500 500 0
14/04/2022
32.13
 71,500 31.90 32.69 31.90 1,300 1,800 -0.0
13/04/2022
31.90
 136,100 30.77 32.41 31.06 3,000 1,500 0.1
12/04/2022
30.77
 106,100 32.13 32.41 30.77 1,100 4,600 -0.2
08/04/2022
32.13
 172,000 32.52 33.08 32.13 300 2,800 -0.1
07/04/2022
32.52
 73,700 33.25 33.82 32.52 1,000 2,600 -0.1
06/04/2022
33.25
 74,000 34.21 34.27 33.25 100,500 100,000 0.0
05/04/2022
34.21
 105,900 34.27 34.38 33.70 2,000 4,200 -0.1
04/04/2022
34.27
 72,500 34.49 34.83 34.27 8,000 600 0.5
01/04/2022
34.49
 40,700 34.72 34.89 34.49 5,400 0 0.3
31/03/2022
34.72
 183,800 33.82 34.83 33.65 8,600 5,000 0.2
30/03/2022
33.82
 95,200 34.10 34.10 33.31 4,900 0 0.3
29/03/2022
34.10
 120,200 34.10 34.27 33.54 8,600 3,200 0.3
28/03/2022
34.10
 125,500 33.87 34.66 33.70 4,300 1,500 0.2
25/03/2022
33.87
 507,600 31.96 33.87 31.68 24,800 10,000 0.9
24/03/2022
31.96
 312,700 30.44 32.01 30.15 66,200 0 3.6
23/03/2022
30.44
 44,900 30.55 30.55 30.27 700 0 0.0
22/03/2022
30.55
 27,200 30.44 30.66 30.44 200 0 0.0
21/03/2022
30.44
 101,500 30.15 30.44 30.10 2,500 200 0.1
18/03/2022
30.15
 32,600 30.27 30.27 29.93 600 0 0.0
17/03/2022
30.27
 58,900 30.27 30.27 30.15 400 0 0.0
16/03/2022
30.27
 56,400 30.10 30.32 29.87 1,000 0 0.1
15/03/2022
30.10
 31,400 30.04 30.15 29.87 800 0 0.0
14/03/2022
30.04
 190,300 30.49 30.55 29.87 0 1,200 -0.1
11/03/2022
30.49
 146,800 30.27 30.66 30.15 0 900 -0.0
10/03/2022
30.27
 8,800 30.32 30.44 29.87 300 200 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |