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

49.50
-0.45
(-0.90%)
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
(2026-06-30) 		-3.10 -5.96% 375,000 122,849 0
48.20
52
49.95
2 tháng
(2026-06-01) 		-2.30 -4.49% 1,073,500 920,588 0
48.20
53.20
49.95
3 tháng
(2026-05-04) 		-1.10 -2.20% 2,009,500 1,102,988 0
48.20
53.20
49.95
6 tháng
(2026-02-02) 		-4 -7.56% 4,070,600 1,237,188 6.3
48.20
54.40
49.95
12 tháng
(2025-08-04) 		-6.30 -11.41% 10,724,400 1,006,488 -6.3
48.05
55.50
49.95
24 tháng
(2024-08-09) 		9.08 22.79% 82,102,200 3,159,601 84.9
39.15
59.79
49.95
36 tháng
(2023-08-15) 		8.79 21.90% 102,570,500 4,125,466 140.9
38.09
59.79
49.95
60 tháng
(2021-08-25) 		21.90 81.13% 150,811,600 11,413,442 526.5
26.26
59.79
49.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
23.49
 17,400 23.57 23.57 23.08 0 0 0
14/05/2021
23.57
 600 23.47 23.57 23.21 300 0 0.0
13/05/2021
23.47
 6,300 23.57 23.57 23.31 0 0 0
12/05/2021
23.57
 17,900 23.57 23.62 23.42 0 0 0
11/05/2021
23.57
 9,700 23.57 23.57 23.47 100 0 0.0
10/05/2021
23.57
 13,400 23.49 23.57 22.34 0 100 -0.0
07/05/2021
23.49
 11,300 23.52 23.52 23.31 0 100 -0.0
06/05/2021
23.52
 33,100 23.57 23.57 23.47 0 0 0
05/05/2021
23.57
 73,500 23.57 23.57 23.11 0 0 0
04/05/2021
23.57
 22,400 23.57 23.57 23.26 0 0 0
29/04/2021
23.57
 11,700 23.57 23.57 23.08 0 500 -0.0
28/04/2021
23.57
 1,400 23.11 23.57 23.11 0 0 0
27/04/2021
23.11
 20,400 23.08 23.31 23.06 0 800 -0.0
26/04/2021
23.08
 9,700 23.47 23.47 23.08 0 0 0
23/04/2021
23.47
 25,600 23.57 23.57 23.47 0 600 -0.0
22/04/2021
23.57
 59,200 23.62 23.62 23.24 1,500 1,000 0.0
20/04/2021
23.62
 19,100 23.62 23.72 23.31 0 900 -0.0
19/04/2021
23.62
 17,100 23.62 23.77 23.57 0 900 -0.0
16/04/2021
23.62
 111,400 23.62 23.75 23.57 0 900 -0.0
15/04/2021
23.62
 25,700 23.83 24.54 23.57 0 1,100 -0.1
14/04/2021
23.83
 53,100 23.77 23.83 23.52 0 1,300 -0.1
13/04/2021
23.77
 42,500 23.77 23.77 23.31 0 800 -0.0
12/04/2021
23.77
 4,700 23.83 23.83 23.31 0 1,000 -0.0
09/04/2021
23.83
 31,300 23.57 23.83 23.08 0 1,100 -0.1
08/04/2021
23.57
 13,600 23.67 23.67 23.47 0 1,000 -0.0
07/04/2021
23.67
 37,200 23.60 23.67 23.54 0 800 -0.0
06/04/2021
23.60
 8,400 23.62 23.62 23.06 0 1,400 -0.1
05/04/2021
23.62
 11,100 23.57 23.77 23.52 2,000 300 0.1
02/04/2021
23.57
 51,700 23.57 23.67 23.47 0 400 -0.0
01/04/2021
23.57
 7,700 23.80 23.80 23.54 0 300 -0.0
31/03/2021
23.80
 800 23.88 23.88 23.67 0 0 0
30/03/2021
23.88
 7,700 23.77 23.95 23.54 0 400 -0.0
29/03/2021
23.77
 10,800 23.67 23.83 23.65 0 800 -0.0
26/03/2021
23.67
 13,400 24.08 24.08 23.65 0 300 -0.0
25/03/2021
24.08
 102,900 23.77 24.08 23.75 0 1,300 -0.1
24/03/2021
23.77
 2,800 24.08 24.08 23.77 0 0 0
23/03/2021
24.08
 9,500 24.24 24.24 24.01 2,000 300 0.1
22/03/2021
24.24
 29,100 24.34 24.34 24.08 0 900 -0.0
19/03/2021
24.34
 14,100 24.18 24.34 23.85 0 500 -0.0
18/03/2021
24.18
 9,900 24.29 24.29 24.08 3,000 900 0.1
17/03/2021
24.29
 30,100 24.54 24.54 24.21 0 500 -0.0
16/03/2021
24.54
 11,300 24.70 24.70 24.34 100 2,200 -0.1
15/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2021
24.70
 27,400 24.65 25.36 24.57 8,100 1,000 0.3
12/03/2021
24.65
 20,800 24.50 25.09 24.50 1,000 100 0.0
11/03/2021
24.50
 31,300 24.30 24.50 24.30 400 0 0.0
10/03/2021
24.30
 14,000 24.35 24.35 24.20 100 0 0.0
09/03/2021
24.35
 8,800 24.35 24.35 24.15 0 100 -0.0
08/03/2021
24.35
 27,000 24.35 24.45 24.15 200 0 0.0
05/03/2021
24.35
 15,000 24.35 24.50 24.10 100 700 -0.0
04/03/2021
24.35
 32,600 24.47 24.50 24.35 1,000 0 0.0
03/03/2021
24.47
 29,200 24.40 24.50 24.40 1,800 2,400 -0.0
02/03/2021
24.40
 21,100 24.40 24.50 24.40 2,600 0 0.1
01/03/2021
24.40
 34,300 24.20 24.40 24.10 2,800 0 0.1
26/02/2021
24.20
 34,200 24.20 24.30 24.10 3,800 0 0.2
25/02/2021
24.20
 59,900 24.15 24.30 24.10 500 0 0.0
24/02/2021
24.15
 114,100 24.25 24.25 24.00 200 0 0.0
23/02/2021
24.25
 39,900 24.10 24.35 24.10 500 0 0.0
22/02/2021
24.10
 48,500 23.90 24.12 23.85 900 0 0.0
19/02/2021
23.90
 20,700 23.85 23.90 23.70 1,200 0 0.1
18/02/2021
23.85
 15,600 23.85 23.95 23.85 1,500 0 0.1
17/02/2021
23.85
 6,600 23.55 24.25 23.60 700 0 0.0
09/02/2021
23.55
 13,400 23.60 23.85 23.43 0 200 -0.0
08/02/2021
23.60
 51,600 23.80 23.80 23.43 100 100 0
05/02/2021
23.80
 21,900 23.80 23.80 23.60 1,500 0 0.1
04/02/2021
23.80
 51,400 23.80 23.85 23.60 600 0 0.0
03/02/2021
23.80
 19,700 23.85 23.85 23.43 2,900 0 0.1
02/02/2021
23.85
 25,400 23.60 23.90 23.20 1,800 0 0.1
01/02/2021
23.60
 80,600 23.60 23.85 22.91 0 400 -0.0
29/01/2021
23.60
 27,800 22.36 23.60 22.36 0 0 0
28/01/2021
22.36
 79,200 23.80 23.80 22.16 0 0 0
27/01/2021
23.80
 108,100 23.70 23.90 23.45 400 3,500 -0.1
26/01/2021
23.70
 50,600 23.85 23.85 23.60 0 0 0
25/01/2021
23.85
 20,600 24.25 24.30 23.75 0 0 0
22/01/2021
24.25
 29,600 24.25 24.55 23.85 0 0 0
21/01/2021
24.25
 53,800 23.85 24.35 23.85 200 0 0.0
20/01/2021
23.85
 88,900 23.60 24.10 22.91 0 0 0
19/01/2021
23.60
 150,700 24.84 24.84 23.16 0 0 0
18/01/2021
24.84
 132,300 25.04 25.04 24.55 0 3,000 -0.2
15/01/2021
25.04
 44,700 24.94 25.29 24.84 0 1,000 -0.1
14/01/2021
24.94
 118,800 25.09 25.24 24.70 0 0 0
13/01/2021
25.09
 241,400 24.10 25.44 24.30 2,900 0 0.1
12/01/2021
24.10
 80,300 23.95 24.10 23.80 300 0 0.0
11/01/2021
23.95
 30,700 23.75 23.95 23.55 1,600 0 0.1
08/01/2021
23.75
 49,700 23.70 23.93 23.50 5,000 0 0.2
07/01/2021
23.70
 40,500 23.35 23.83 23.35 500 0 0.0
06/01/2021
23.35
 83,800 23.95 23.95 23.01 100 0 0.0
05/01/2021
23.95
 50,300 24.15 24.15 23.88 5,000 0 0.2
04/01/2021
24.15
 26,200 24.30 24.30 23.95 0 0 0
31/12/2020
24.30
 48,670 24.30 24.42 24.10 1,000 0 0.0
30/12/2020
24.30
 174,750 23.85 24.50 23.68 0 320 -0.0
29/12/2020
23.85
 65,290 24.00 24.10 23.45 0 0 0
28/12/2020
24.00
 39,510 23.95 24.75 23.85 0 0 0
25/12/2020
23.95
 123,490 23.45 24.10 23.45 320 0 0.0
24/12/2020
23.45
 126,830 23.35 24.10 23.20 0 0 0
23/12/2020
23.35
 183,500 22.16 23.60 22.26 0 0 0
22/12/2020
22.16
 61,180 22.16 22.29 21.99 10,000 0 0.4
21/12/2020
22.16
 48,820 22.11 22.26 21.86 0 0 0
18/12/2020
22.11
 14,350 22.01 22.29 22.01 0 0 0
17/12/2020
22.01
 43,240 22.26 22.36 21.99 0 0 0
16/12/2020
22.26
 46,820 22.26 22.26 21.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |