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)
12/10/2021
27.45
 118,200 27.84 27.96 27.45 0 3,300 -0.2
11/10/2021
27.84
 136,000 27.34 28.18 27.22 3,100 0 0.1
08/10/2021
27.34
 112,500 26.60 27.34 26.86 2,500 800 0.1
07/10/2021
26.60
 58,000 26.69 26.97 26.49 0 400 -0.0
06/10/2021
26.69
 56,700 26.94 27.05 26.66 0 200 -0.0
05/10/2021
26.94
 39,300 27.05 27.05 26.69 2,100 0 0.1
04/10/2021
27.05
 139,200 27.05 27.17 26.55 3,900 0 0.2
01/10/2021
27.05
 57,400 26.97 27.17 26.77 200 0 0.0
30/09/2021
26.97
 48,500 26.91 27.03 26.77 1,200 100 0.1
29/09/2021
26.91
 70,000 26.60 27.05 26.49 4,800 0 0.2
28/09/2021
26.60
 57,900 26.26 27.00 26.26 9,000 0 0.4
27/09/2021
26.26
 95,800 26.94 27.05 26.26 0 0 0
24/09/2021
26.94
 43,800 27.62 27.62 26.88 0 0 0
23/09/2021
27.62
 125,300 27.34 28.97 27.62 0 0 0
22/09/2021
27.34
 155,400 26.88 27.34 26.66 10,000 0 0.5
21/09/2021
26.88
 186,200 27.67 27.67 26.49 0 0 0
20/09/2021
27.67
 96,200 28.63 28.74 27.62 0 0 0
17/09/2021
28.63
 134,900 28.74 28.74 27.62 0 0 0
16/09/2021
28.74
 90,100 28.86 29.14 28.18 0 0 0
15/09/2021
28.86
 201,800 27.90 29.25 27.34 0 0 0
14/09/2021
27.90
 319,500 28.80 29.08 27.67 0 0 0
13/09/2021
28.80
 205,100 30.27 30.27 28.46 0 0 0
10/09/2021
30.27
 78,200 30.44 30.44 29.93 0 3,000 -0.2
09/09/2021
30.44
 174,200 30.15 30.60 29.59 0 0 0
08/09/2021
30.15
 257,400 29.87 30.94 29.87 0 300 -0.0
07/09/2021
29.87
 327,400 29.36 29.87 28.74 0 17,000 -0.9
06/09/2021
29.36
 368,800 28.29 29.93 28.35 400 0 0.0
01/09/2021
28.29
 388,100 29.14 29.14 28.12 0 0 0
31/08/2021
29.14
 138,200 29.42 29.65 29.03 0 5,900 -0.3
30/08/2021
29.42
 442,800 28.18 29.93 28.74 2,600 0 0.1
27/08/2021
28.18
 463,500 26.72 28.29 26.66 0 0 0
26/08/2021
26.72
 119,500 27.00 27.05 26.63 0 0 0
25/08/2021
27.00
 59,100 27.05 27.05 26.52 0 0 0
24/08/2021
27.05
 178,600 27.14 27.62 26.77 200 0 0.0
23/08/2021
27.14
 259,800 26.94 27.84 25.93 0 1,000 -0.0
20/08/2021
26.94
 167,500 27.28 27.28 26.21 0 2,000 -0.1
19/08/2021
27.28
 114,700 26.83 27.84 27.28 0 1,900 -0.1
18/08/2021
26.83
 637,200 25.08 26.83 25.48 1,100 23,700 -1.1
17/08/2021
25.08
 80,700 24.21 25.08 24.12 2,000 0 0.1
16/08/2021
24.21
 17,400 24.04 24.21 23.78 0 0 0
13/08/2021
24.04
 9,300 24.07 24.07 23.67 0 0 0
12/08/2021
24.07
 21,100 23.95 24.07 23.67 0 0 0
11/08/2021
23.95
 13,500 23.95 23.95 23.67 0 0 0
10/08/2021
23.95
 37,800 23.67 23.95 23.62 1,000 0 0.0
09/08/2021
23.67
 10,800 23.67 23.67 23.16 0 0 0
06/08/2021
23.67
 21,800 23.45 23.67 23.11 0 0 0
05/08/2021
23.45
 4,300 23.39 23.47 23.11 0 0 0
04/08/2021
23.39
 2,900 23.36 23.39 23.11 0 0 0
03/08/2021
23.36
 50,900 23.45 23.45 23.11 0 0 0
02/08/2021
23.45
 16,200 23.59 23.59 23.39 0 0 0
30/07/2021
23.59
 9,500 23.39 23.59 23.28 0 0 0
29/07/2021
23.39
 1,900 23.39 23.39 23.02 0 0 0
28/07/2021
23.39
 18,100 23.11 23.39 23.00 0 0 0
27/07/2021
23.11
 3,900 23.50 23.50 22.97 0 0 0
26/07/2021
23.50
 11,500 23.56 23.56 22.91 0 0 0
23/07/2021
23.56
 12,000 23.45 23.62 23.56 0 0 0
22/07/2021
23.45
 10,600 23.45 23.45 23.11 0 0 0
21/07/2021
23.45
 100 23.45 23.45 23.45 0 0 0
20/07/2021
23.45
 8,700 23.39 23.45 22.88 0 0 0
19/07/2021
23.39
 7,600 23.67 23.67 22.54 0 0 0
16/07/2021
23.67
 1,700 23.47 23.67 23.11 0 0 0
15/07/2021
23.47
 83,900 23.22 23.59 22.69 0 0 0
14/07/2021
23.22
 2,500 23.11 23.62 22.83 0 0 0
13/07/2021
23.11
 24,700 23.11 23.33 22.57 0 0 0
12/07/2021
23.11
 19,200 23.56 23.56 22.54 0 0 0
09/07/2021
23.56
 35,800 23.95 23.95 23.28 1,000 0 0.0
08/07/2021
23.95
 13,800 23.95 23.95 23.67 0 0 0
07/07/2021
23.95
 71,000 24.07 24.07 23.67 0 0 0
06/07/2021
24.07
 24,200 24.49 24.49 23.95 0 0 0
05/07/2021
24.49
 7,500 24.46 25.22 23.95 0 0 0
02/07/2021
24.46
 2,900 24.52 24.52 24.07 0 0 0
01/07/2021
24.52
 23,700 24.52 24.88 23.67 0 0 0
30/06/2021
24.52
 21,400 24.97 24.97 24.38 0 0 0
29/06/2021
24.97
 252,700 24.97 24.97 24.80 0 0 0
28/06/2021
24.97
 127,200 25.05 25.05 24.74 0 0 0
25/06/2021
25.05
 217,500 24.80 25.05 24.29 0 0 0
24/06/2021
24.80
 290,400 24.57 24.80 24.29 0 0 0
23/06/2021
24.57
 123,100 24.57 24.57 24.29 0 0 0
22/06/2021
24.57
 102,500 24.63 24.80 24.29 0 0 0
21/06/2021
24.63
 57,900 24.74 24.74 24.24 0 200 -0.0
18/06/2021
24.74
 33,000 24.43 24.74 24.24 0 0 0
17/06/2021
24.43
 10,800 24.01 24.52 24.01 0 0 0
16/06/2021
24.01
 7,600 24.52 24.52 23.95 0 0 0
15/06/2021
24.52
 23,400 24.69 24.69 23.95 0 0 0
14/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2021
24.69
 44,600 23.77 24.86 24.24 0 0 0
11/06/2021
23.77
 45,600 23.52 23.77 23.29 0 0 0
10/06/2021
23.52
 41,900 23.57 23.60 23.31 0 0 0
09/06/2021
23.57
 18,100 23.77 23.77 23.42 0 0 0
08/06/2021
23.77
 39,200 23.83 24.03 23.57 1,500 100 0.1
07/06/2021
23.83
 28,100 23.62 23.83 23.62 200 0 0.0
04/06/2021
23.62
 40,100 24.08 24.08 23.36 0 0 0
03/06/2021
24.08
 93,700 23.57 24.08 23.16 0 0 0
02/06/2021
23.57
 35,100 23.31 23.57 23.31 0 0 0
01/06/2021
23.31
 4,800 23.52 23.52 23.31 0 0 0
31/05/2021
23.52
 17,000 23.52 23.57 22.75 0 0 0
28/05/2021
23.52
 15,800 23.42 23.52 23.21 0 0 0
27/05/2021
23.42
 2,500 23.54 23.54 23.21 0 0 0
26/05/2021
23.54
 7,500 23.52 23.57 23.21 0 0 0
25/05/2021
23.52
 19,700 23.54 23.54 23.11 5,000 0 0.2
24/05/2021
23.54
 5,000 23.54 23.57 23.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |