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

50.50
1.15
(2.33%)
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
(2026-05-13) 		-0.75 -1.50% 904,800 116,804 0
49.05
51.80
50.50
2 tháng
(2026-04-13) 		-0.65 -1.30% 1,346,400 252,804 0
49.05
51.80
50.50
3 tháng
(2026-03-16) 		-2.15 -4.17% 1,704,900 177,104 -3.8
49.05
51.80
50.50
6 tháng
(2025-12-15) 		1.30 2.71% 4,693,100 543,904 15.7
48.05
54.40
50.50
12 tháng
(2025-06-17) 		-3.59 -6.78% 15,210,400 230,604 -0.1
48.05
56.30
50.50
24 tháng
(2024-06-24) 		9.43 23.62% 83,679,100 2,246,417 83.4
38.09
59.79
50.50
36 tháng
(2023-06-28) 		10.24 26.18% 104,833,200 4,100,082 185.2
38.09
59.79
50.50
60 tháng
(2021-07-08) 		25.40 106.02% 151,819,800 10,514,958 525.4
23.11
59.79
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2020
22.26
 84,220 21.99 22.51 21.96 0 0 0
14/12/2020
21.99
 62,110 22.21 22.34 21.99 0 0 0
11/12/2020
22.21
 57,550 22.26 22.36 22.01 0 0 0
10/12/2020
22.26
 39,120 22.26 22.26 22.06 0 0 0
09/12/2020
22.26
 54,620 22.26 22.46 22.11 0 30 -0.0
08/12/2020
22.26
 49,470 22.26 23.11 22.26 0 0 0
07/12/2020
22.26
 28,360 22.71 22.71 22.04 600 0 0.0
04/12/2020
22.71
 32,980 22.71 22.76 22.36 0 0 0
03/12/2020
22.71
 46,740 22.21 23.11 22.11 0 0 0
02/12/2020
22.21
 64,260 21.71 22.21 21.76 0 0 0
01/12/2020
21.71
 42,530 22.11 22.31 21.66 0 0 0
30/11/2020
22.11
 72,890 22.01 22.14 21.86 0 0 0
27/11/2020
22.01
 91,700 22.01 22.31 21.86 0 0 0
26/11/2020
22.01
 40,790 22.31 22.31 22.01 0 0 0
25/11/2020
22.31
 37,650 22.01 22.31 22.01 0 0 0
24/11/2020
22.01
 34,420 22.29 22.36 22.01 0 0 0
23/11/2020
22.29
 40,690 22.01 22.31 21.94 0 0 0
20/11/2020
22.01
 26,560 22.53 22.53 22.01 0 0 0
19/11/2020
22.53
 10,400 22.36 22.53 22.21 0 0 0
18/11/2020
22.36
 15,400 22.36 22.36 22.31 0 0 0
17/11/2020
22.36
 10,890 22.36 22.61 22.36 0 0 0
16/11/2020
22.36
 42,430 22.71 22.86 22.36 0 0 0
13/11/2020
22.71
 1,860 22.71 22.78 22.46 0 0 0
12/11/2020
22.71
 5,450 22.71 22.71 22.56 0 0 0
11/11/2020
22.71
 5,480 22.61 22.71 22.46 0 0 0
10/11/2020
22.61
 13,600 22.36 22.73 22.41 0 0 0
09/11/2020
22.36
 18,050 22.36 22.86 22.36 0 0 0
06/11/2020
22.36
 21,570 22.56 22.61 22.36 0 0 0
05/11/2020
22.56
 2,420 22.81 22.81 22.46 0 0 0
04/11/2020
22.81
 9,190 22.86 22.86 22.41 0 0 0
03/11/2020
22.86
 60,290 22.83 22.96 21.89 830 0 0.0
02/11/2020
22.83
 11,880 22.29 23.08 22.31 0 0 0
30/10/2020
22.29
 19,060 22.34 22.46 22.26 170 0 0.0
29/10/2020
22.34
 10,440 22.31 22.36 22.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |