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

46.85
-0.10
(-0.21%)
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
(2026-08-17) 		-2.20 -4.48% 1,044,100 -2,600 0
46.50
50.90
46.85
2 tháng
(2026-07-16) 		-2.85 -5.72% 1,467,300 -15,751 0
46.50
50.90
46.85
3 tháng
(2026-06-16) 		-3 -6.01% 2,179,300 767,384 0
46.50
53.20
46.85
6 tháng
(2026-03-18) 		-4.35 -8.48% 3,915,800 1,099,588 -0.8
46.50
53.20
46.85
12 tháng
(2025-09-19) 		-7.15 -13.22% 9,666,200 1,253,088 7.5
46.50
54.40
46.85
24 tháng
(2024-09-24) 		4.28 10.03% 78,985,100 3,085,426 82.8
42.52
59.79
46.85
36 tháng
(2023-10-02) 		4.14 9.66% 101,661,100 3,514,066 109.6
38.09
59.79
46.85
60 tháng
(2021-10-11) 		19.11 68.62% 147,064,600 11,391,442 526.2
26.30
59.79
46.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |