CTCP Dược phẩm Bến Tre (dbt)

10.65
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
(2026-02-11) 		0.05 0.48% 58,700 0 0
10
10.85
10.65
2 tháng
(2026-01-12) 		-0.60 -5.38% 296,100 0 0
10
11.25
10.65
3 tháng
(2025-12-15) 		-0.50 -4.52% 348,300 0 0
10
11.35
10.65
6 tháng
(2025-09-15) 		-0.95 -8.22% 912,700 -1,300 -0.0
10
11.70
10.65
12 tháng
(2025-03-18) 		-0.90 -7.85% 1,864,400 -1,300 -0.0
9.91
11.96
10.65
24 tháng
(2024-03-25) 		0.26 2.54% 4,779,500 -7,936 -0.1
9.91
12.76
10.65
36 tháng
(2023-03-29) 		1.90 21.98% 8,622,900 -220,357 -2.9
8.65
12.76
10.65
60 tháng
(2021-04-08) 		1.46 16.03% 55,311,700 -340,418 -9.1
7.12
15.09
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
9.20
 53,700 9.24 9.24 8.94 0 0 0
20/05/2021
9.24
 16,400 9.65 9.65 9.24 0 0 0
19/05/2021
9.65
 50,400 9.84 9.84 9.20 0 0 0
18/05/2021
9.84
 47,000 9.91 10.36 9.69 0 0 0
17/05/2021
9.91
 35,800 10.43 10.43 9.91 0 0 0
14/05/2021
10.43
 284,700 10.02 10.69 9.61 0 0 0
13/05/2021
10.02
 124,100 9.39 10.02 9.47 0 0 0
12/05/2021
9.39
 27,000 9.09 9.39 9.09 0 0 0
11/05/2021
9.09
 30,800 8.72 9.24 8.72 0 0 0
10/05/2021
8.72
 3,700 8.94 8.94 8.65 0 0 0
07/05/2021
8.94
 8,800 9.02 9.02 8.65 0 0 0
06/05/2021
9.02
 3,000 9.02 9.02 8.87 0 0 0
05/05/2021
9.02
 4,300 9.09 9.09 8.72 0 0 0
04/05/2021
9.09
 24,400 8.94 9.09 8.94 0 0 0
29/04/2021
8.94
 4,300 8.94 8.94 8.57 0 0 0
28/04/2021
8.94
 3,400 9.06 9.06 8.72 0 0 0
27/04/2021
9.06
 12,800 9.09 9.09 8.65 0 0 0
26/04/2021
9.09
 7,900 9.06 9.09 8.57 0 0 0
23/04/2021
9.06
 1,000 9.06 9.06 9.02 0 0 0
22/04/2021
9.06
 9,800 9.17 9.17 9.02 0 0 0
20/04/2021
9.17
 11,800 9.13 9.17 9.09 0 0 0
19/04/2021
9.13
 3,300 9.02 9.17 8.94 0 0 0
16/04/2021
9.02
 11,200 9.24 9.28 9.02 0 0 0
15/04/2021
9.24
 18,800 9.24 9.24 9.02 0 0 0
14/04/2021
9.24
 700 9.24 9.24 9.09 0 0 0
13/04/2021
9.24
 23,200 9.24 9.32 9.24 0 0 0
12/04/2021
9.24
 13,800 9.24 9.24 9.24 0 0 0
09/04/2021
9.24
 8,800 9.09 9.32 9.09 0 0 0
08/04/2021
9.09
 7,300 9.09 9.24 9.09 0 0 0
07/04/2021
9.09
 4,700 9.09 9.32 9.02 0 0 0
06/04/2021
9.09
 22,400 9.24 9.35 9.02 0 0 0
05/04/2021
9.24
 7,800 9.20 9.24 9.17 0 0 0
02/04/2021
9.20
 14,300 9.02 9.28 9.06 0 0 0
01/04/2021
9.02
 15,100 9.24 9.24 9.02 0 0 0
31/03/2021
9.24
 38,000 9.39 9.39 8.98 0 0 0
30/03/2021
9.39
 8,400 9.39 9.43 9.24 0 0 0
29/03/2021
9.39
 23,200 9.17 9.39 9.06 0 0 0
26/03/2021
9.17
 7,600 9.17 9.17 9.09 0 0 0
25/03/2021
9.17
 15,600 9.13 9.17 9.13 0 0 0
24/03/2021
9.13
 7,700 9.24 9.32 9.13 0 0 0
23/03/2021
9.24
 10,800 9.39 9.39 8.98 0 0 0
22/03/2021
9.39
 9,100 9.47 9.47 9.39 0 0 0
19/03/2021
9.47
 9,700 9.54 9.58 9.47 0 0 0
18/03/2021
9.54
 6,600 9.54 9.58 9.54 0 0 0
17/03/2021
9.54
 9,700 9.61 9.61 9.39 0 0 0
16/03/2021
9.61
 14,500 9.61 9.69 9.20 0 0 0
15/03/2021
9.61
 26,900 9.47 9.61 9.35 0 0 0
12/03/2021
9.47
 4,700 9.54 9.54 9.32 0 0 0
11/03/2021
9.54
 6,000 9.58 9.61 9.54 0 0 0
10/03/2021
9.58
 10,900 9.54 9.58 9.54 0 0 0
09/03/2021
9.54
 2,200 9.80 9.80 9.54 0 0 0
08/03/2021
9.80
 15,800 9.24 9.80 9.24 0 0 0
05/03/2021
9.24
 4,100 9.69 9.69 9.06 0 0 0
04/03/2021
9.69
 8,600 9.69 10.02 9.54 0 0 0
03/03/2021
9.69
 13,900 9.69 9.69 9.39 0 0 0
02/03/2021
9.69
 4,000 9.69 9.69 9.69 0 0 0
01/03/2021
9.69
 2,700 9.69 9.69 9.50 0 0 0
26/02/2021
9.69
 3,600 9.69 9.69 9.47 0 0 0
25/02/2021
9.69
 22,500 9.39 9.69 9.35 0 0 0
24/02/2021
9.39
 6,000 9.69 9.91 9.32 0 0 0
23/02/2021
9.69
 1,000 9.84 9.84 9.69 0 0 0
22/02/2021
9.84
 200 10.02 10.02 9.84 0 0 0
19/02/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/02/2021
10.02
 3,200 9.54 10.02 9.84 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |