CTCP Dược phẩm Bến Tre (dbt)

11.40
0
(0%)
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
(2025-11-05) 		-0.10 -0.87% 272,600 0 0
11.10
11.50
11.40
2 tháng
(2025-10-06) 		-0.10 -0.87% 372,700 -1,300 -0.0
10.95
11.70
11.40
3 tháng
(2025-09-08) 		0.04 0.40% 569,400 -1,300 -0.0
10.95
11.70
11.40
6 tháng
(2025-06-09) 		0.37 3.37% 1,259,900 -1,300 -0.0
10.95
11.96
11.40
12 tháng
(2024-12-10) 		0.19 1.65% 1,925,500 -1,336 -0.0
9.91
11.96
11.40
24 tháng
(2023-12-18) 		1.56 15.88% 5,044,700 -218,136 -2.7
9.84
12.76
11.40
36 tháng
(2022-12-21) 		3.09 37.19% 8,968,400 -222,718 -3.0
8.05
12.76
11.40
60 tháng
(2020-12-31) 		2.25 24.56% 55,665,680 -340,988 -9.1
7.12
15.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
9.54
 15,100 9.61 9.65 9.54 0 0 0
17/02/2021
9.61
 19,300 9.68 9.68 9.54 0 0 0
09/02/2021
9.68
 1,900 9.54 9.68 9.54 0 0 0
08/02/2021
9.54
 21,400 9.47 9.89 9.47 0 0 0
05/02/2021
9.47
 23,700 9.04 9.47 9.04 0 0 0
04/02/2021
9.04
 5,200 9.29 9.29 9.04 0 0 0
03/02/2021
9.29
 7,100 9.19 9.29 8.90 0 0 0
02/02/2021
9.19
 100 9.26 9.26 9.19 0 0 0
01/02/2021
9.26
 3,000 9.19 9.26 8.83 0 0 0
29/01/2021
9.19
 13,000 9.19 9.22 9.15 0 0 0
28/01/2021
9.19
 10,300 8.73 9.19 8.13 0 0 0
27/01/2021
8.73
 3,900 9.04 9.04 8.73 0 0 0
26/01/2021
9.04
 11,300 8.87 9.04 8.90 0 0 0
25/01/2021
8.87
 2,600 9.29 9.54 8.80 0 0 0
22/01/2021
9.29
 2,700 9.54 9.54 9.26 0 0 0
21/01/2021
9.54
 16,000 9.68 9.68 9.40 0 0 0
20/01/2021
9.68
 9,400 9.40 9.68 8.90 0 0 0
19/01/2021
9.40
 10,500 9.82 9.89 9.40 0 0 0
18/01/2021
9.82
 17,100 9.82 9.82 9.33 0 0 0
15/01/2021
9.82
 14,700 9.82 9.89 9.61 0 0 0
14/01/2021
9.82
 50,700 9.57 9.96 9.57 0 0 0
13/01/2021
9.57
 26,200 9.61 9.61 9.47 0 0 0
12/01/2021
9.61
 200 9.61 9.61 9.61 0 0 0
11/01/2021
9.61
 4,100 9.68 9.72 9.61 0 0 0
08/01/2021
9.68
 4,300 9.72 9.72 9.40 0 0 0
07/01/2021
9.72
 3,300 9.82 9.82 9.19 0 0 0
06/01/2021
9.82
 3,700 9.89 9.89 9.54 0 0 0
05/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
05/01/2021
9.89
 16,700 9.49 9.89 9.26 0 100 -0.0
04/01/2021
9.49
 30,800 9.15 9.62 9.15 0 0 0
31/12/2020
9.15
 15,080 9.09 9.42 9.02 0 70 -0.0
30/12/2020
9.09
 3,390 9.02 9.32 9.02 0 0 0
29/12/2020
9.02
 7,880 9.22 9.22 8.85 0 0 0
28/12/2020
9.22
 4,710 9.22 9.32 9.22 0 0 0
25/12/2020
9.22
 8,560 9.29 9.29 9.02 0 0 0
24/12/2020
9.29
 17,170 9.35 9.42 8.75 0 0 0
23/12/2020
9.35
 49,400 8.75 9.35 9.05 0 0 0
22/12/2020
8.75
 11,820 8.82 8.82 8.75 0 0 0
21/12/2020
8.82
 22,110 9.02 9.15 8.75 0 0 0
18/12/2020
9.02
 6,240 9.02 9.02 8.98 0 0 0
17/12/2020
9.02
 17,070 9.02 9.05 9.02 0 0 0
16/12/2020
9.02
 38,290 9.02 9.39 8.95 0 0 0
15/12/2020
9.02
 5,510 9.42 9.42 9.02 0 0 0
14/12/2020
9.42
 4,390 9.76 9.76 9.42 0 0 0
11/12/2020
9.76
 36,400 9.59 10.23 9.59 0 0 0
10/12/2020
9.59
 35,370 8.98 9.59 9.59 0 0 0
09/12/2020
8.98
 16,550 8.41 8.98 8.48 0 0 0
08/12/2020
8.41
 6,060 8.41 8.68 8.41 0 0 0
07/12/2020
8.41
 20,540 8.48 8.48 8.18 0 0 0
04/12/2020
8.48
 4,260 8.41 8.48 8.41 0 0 0
03/12/2020
8.41
 8,570 8.41 8.41 8.28 0 0 0
02/12/2020
8.41
 6,590 8.41 8.41 8.34 0 0 0
01/12/2020
8.41
 8,300 8.61 8.61 8.41 0 0 0
30/11/2020
8.61
 13,630 8.61 8.75 8.51 0 0 0
27/11/2020
8.61
 2,820 8.55 8.88 8.48 0 0 0
26/11/2020
8.55
 2,670 8.75 8.98 8.51 0 0 0
25/11/2020
8.75
 5,770 8.95 8.95 8.41 0 0 0
24/11/2020
8.95
 40 8.95 9.09 8.95 0 0 0
23/11/2020
8.95
 900 8.95 8.95 8.88 0 0 0
20/11/2020
8.95
 1,710 8.95 8.95 8.88 0 0 0
19/11/2020
8.95
 120 8.92 8.95 8.92 0 0 0
18/11/2020
8.92
 3,710 8.85 8.92 8.68 0 0 0
17/11/2020
8.85
 2,090 8.75 8.85 8.72 0 0 0
16/11/2020
8.75
 1,570 9.12 9.12 8.75 0 0 0
13/11/2020
9.12
 5,610 8.95 9.15 8.95 0 0 0
12/11/2020
8.95
 13,370 9.29 9.29 8.82 0 0 0
11/11/2020
9.29
 15,300 9.22 9.29 8.58 0 0 0
10/11/2020
9.22
 4,040 9.35 9.35 9.22 0 0 0
09/11/2020
9.35
 9,450 9.39 10.03 9.32 0 0 0
06/11/2020
9.39
 400 9.42 9.42 9.39 0 0 0
05/11/2020
9.42
 6,900 9.56 9.56 8.95 0 0 0
04/11/2020
9.56
 1,970 9.56 9.56 8.95 0 0 0
03/11/2020
9.56
 1,840 9.56 9.69 8.92 0 0 0
02/11/2020
9.56
 400 9.22 9.76 9.56 0 0 0
30/10/2020
9.22
 16,950 9.22 9.72 9.09 0 0 0
29/10/2020
9.22
 8,030 9.76 9.76 9.09 0 0 0
28/10/2020
9.76
 36,760 10.77 11.44 9.76 0 0 0
27/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
26/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
23/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
22/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
21/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
20/10/2020
10.77
 16,800 10.77 10.77 10.43 0 0 0
19/10/2020
10.77
 16,860 10.43 10.77 10.43 0 0 0
16/10/2020
10.43
 5,700 11.04 11.04 10.43 0 0 0
15/10/2020
11.04
 7,910 11.10 11.44 10.70 0 0 0
14/10/2020
11.10
 27,619 10.09 11.10 10.43 0 0 0
13/10/2020
10.09
 16,310 9.89 10.09 9.83 0 0 0
12/10/2020
9.89
 8,500 9.96 10.03 9.89 0 0 0
09/10/2020
9.96
 1,375 10.03 10.03 9.96 0 0 0
08/10/2020
10.03
 3,500 10.09 10.09 9.56 0 0 0
07/10/2020
10.09
 9,030 9.69 10.09 9.62 0 0 0
06/10/2020
9.69
 2,860 9.62 9.69 9.62 0 0 0
05/10/2020
9.62
 2,900 9.83 9.83 9.42 0 0 0
02/10/2020
9.83
 15,140 9.83 9.83 9.35 0 0 0
01/10/2020
9.83
 1,910 10.16 10.16 9.83 0 0 0
30/09/2020
10.16
 7,601 9.89 10.16 9.76 0 0 0
29/09/2020
9.89
 7,300 10.16 10.16 9.89 0 0 0
28/09/2020
10.16
 2,300 10.23 10.23 10.16 0 0 0
25/09/2020
10.23
 23,100 9.49 10.43 9.49 0 0 0
24/09/2020
9.49
 4,800 9.49 9.56 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |