CTCP Dược phẩm Bến Tre (dbt)

10.50
-0.15
(-1.41%)
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)
21/12/2020
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
23/09/2020
9.49
 5,010 9.56 9.56 9.42 0 0 0
22/09/2020
9.56
 4,674 9.56 9.56 9.42 0 0 0
21/09/2020
9.56
 4,060 9.62 9.62 9.56 0 0 0
18/09/2020
9.62
 908 9.62 9.62 9.49 0 0 0
17/09/2020
9.62
 610 9.56 9.62 9.62 0 10 -0.0
16/09/2020
9.56
 9,100 9.69 9.69 9.49 0 2,700 -0.0
15/09/2020
9.69
 4,901 9.69 9.69 9.42 0 0 0
14/09/2020
9.69
 4,580 9.76 9.76 9.69 0 0 0
11/09/2020
9.76
 13,900 9.62 9.76 9.62 0 0 0
10/09/2020
9.62
 9,050 9.69 9.69 9.49 0 0 0
09/09/2020
9.69
 7,355 9.56 9.76 9.35 0 0 0
08/09/2020
9.56
 2,500 9.96 9.96 9.42 0 0 0
07/09/2020
9.96
 817 9.69 9.96 9.96 0 0 0
04/09/2020
9.69
 6,110 9.49 9.76 9.49 0 0 0
03/09/2020
9.49
 12,150 9.76 9.76 9.29 0 0 0
01/09/2020
9.76
 10,558 10.03 10.03 9.56 0 0 0
31/08/2020
10.03
 16,439 10.03 10.09 9.49 0 0 0
28/08/2020
10.03
 26,539 10.16 10.16 9.76 0 0 0
27/08/2020
10.16
 13,130 10.36 10.36 10.16 0 0 0
26/08/2020
10.36
 9,110 10.36 10.36 10.23 0 0 0
25/08/2020
10.36
 11,031 10.16 10.43 10.09 0 0 0
24/08/2020
10.16
 54,480 10.43 10.77 9.76 0 0 0
21/08/2020
10.43
 30,581 10.77 10.77 10.09 0 100 -0.0
20/08/2020
10.77
 95,046 11.78 11.78 10.63 0 0 0
19/08/2020
11.78
 177,067 11.44 12.58 11.44 0 3,000 -0.1
18/08/2020
11.44
 132,587 10.43 11.44 11.44 0 0 0
17/08/2020
10.43
 145,526 9.49 10.43 10.43 0 0 0
14/08/2020
9.49
 118,490 8.68 9.49 8.68 0 0 0
13/08/2020
8.68
 34,250 7.94 8.68 8.08 0 0 0
12/08/2020
7.94
 1,700 7.87 7.94 7.94 0 0 0
11/08/2020
7.87
 1,455 7.74 7.87 7.67 0 0 0
10/08/2020
7.74
 10,260 7.20 7.87 7.67 0 0 0
07/08/2020
7.20
 1,100 6.93 7.60 7.20 0 0 0
06/08/2020
6.93
 700 7.67 7.67 6.93 0 700 -0.0
05/08/2020
7.67
 19,751 7.40 7.87 7.67 0 0 0
04/08/2020
7.40
 3,700 7.47 7.47 7.07 0 0 0
03/08/2020
7.47
 4,400 7.00 7.47 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |