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

50.40
-0.60
(-1.18%)
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) 		-1.70 -3.23% 1,084,800 128,100 6.9
50.40
54.40
50.40
2 tháng
(2026-01-12) 		2.50 5.15% 2,161,200 405,700 21.5
48.40
54.40
50.40
3 tháng
(2025-12-15) 		2.95 6.14% 2,933,100 415,600 22.0
48.05
54.40
50.40
6 tháng
(2025-09-15) 		-3 -5.56% 5,960,800 181,000 9.4
48.05
54.40
50.40
12 tháng
(2025-03-18) 		-3.87 -7.05% 27,663,100 902,938 31.8
43.06
56.31
50.40
24 tháng
(2024-03-25) 		7.65 17.64% 86,019,700 2,187,113 93.9
38.09
59.79
50.40
36 tháng
(2023-03-29) 		21.42 72.39% 109,006,300 4,799,848 228.5
29.51
59.79
50.40
60 tháng
(2021-04-08) 		27.43 116.38% 152,696,400 10,383,254 531.5
23.08
59.79
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
23.25
 27,280 23.08 23.25 22.38 0 360 -0.0
30/07/2020
23.08
 185,460 22.86 23.11 22.66 0 360 -0.0
29/07/2020
22.86
 12,180 23.03 23.06 21.89 0 360 -0.0
28/07/2020
23.03
 24,620 22.86 23.20 22.21 0 220 -0.0
27/07/2020
22.86
 13,460 23.30 23.30 22.11 0 200 -0.0
24/07/2020
23.30
 16,050 23.35 23.35 22.41 0 200 -0.0
23/07/2020
23.35
 1,660 23.35 23.38 23.13 0 180 -0.0
22/07/2020
23.35
 4,280 23.43 23.43 23.16 0 360 -0.0
21/07/2020
23.43
 9,100 23.48 23.48 23.11 0 270 -0.0
20/07/2020
23.48
 39,990 23.50 23.50 23.13 0 400 -0.0
17/07/2020
23.50
 730 23.60 23.60 23.20 0 120 -0.0
16/07/2020
23.60
 11,890 23.73 23.73 23.13 0 300 -0.0
15/07/2020
23.73
 7,260 23.75 23.75 23.20 0 340 -0.0
14/07/2020
23.75
 41,130 23.25 23.75 22.91 0 260 -0.0
13/07/2020
23.25
 7,320 23.48 23.80 22.86 0 520 -0.0
10/07/2020
23.48
 1,950 23.60 23.60 23.16 0 320 -0.0
09/07/2020
23.60
 27,290 23.33 23.60 23.16 0 190 -0.0
08/07/2020
23.33
 4,020 23.30 23.33 23.03 0 450 -0.0
07/07/2020
23.30
 13,530 23.78 23.78 23.20 0 560 -0.0
06/07/2020
23.78
 4,500 23.85 23.85 23.11 0 300 -0.0
03/07/2020
23.85
 96,180 23.85 23.93 23.50 0 370 -0.0
02/07/2020
23.85
 5,300 23.85 24.07 23.40 0 430 -0.0
01/07/2020
23.85
 12,220 23.58 23.85 23.55 100 10 0.0
30/06/2020
23.58
 9,600 23.45 23.58 22.86 0 670 -0.0
29/06/2020
23.45
 20,230 23.33 23.45 22.86 0 1,200 -0.1
26/06/2020
23.33
 9,130 23.35 23.35 23.11 0 670 -0.0
25/06/2020
23.35
 15,360 23.30 23.35 23.25 0 20 -0.0
24/06/2020
23.30
 20,400 23.35 23.40 23.30 0 700 -0.0
23/06/2020
23.35
 7,860 23.53 23.60 23.35 30 0 0.0
22/06/2020
23.53
 26,870 23.58 23.60 23.43 260 0 0.0
19/06/2020
23.58
 4,470 23.60 23.60 23.18 0 300 -0.0
18/06/2020
23.60
 11,660 23.45 23.60 23.35 0 330 -0.0
17/06/2020
23.45
 22,590 23.60 23.70 23.45 0 140 -0.0
16/06/2020
23.60
 10,690 23.55 23.70 23.11 0 60 -0.0
15/06/2020
23.55
 23,380 23.75 23.85 22.96 0 1,130 -0.1
12/06/2020
23.75
 13,400 23.35 23.75 22.91 30 680 -0.0
11/06/2020
23.35
 32,210 23.85 23.88 23.35 40 370 -0.0
10/06/2020
23.85
 16,140 23.75 24.32 23.75 1,570 0 0.1
09/06/2020
23.75
 32,280 23.80 24.05 23.25 170 0 0.0
08/06/2020
23.80
 108,450 24.35 24.37 23.80 20 0 0.0
05/06/2020
24.35
 70,100 24.35 24.60 23.85 430 130 0.0
04/06/2020
24.35
 37,950 24.84 25.09 24.20 130 0 0.0
03/06/2020
24.84
 22,710 24.84 25.14 24.32 0 280 -0.0
02/06/2020
24.84
 46,480 24.35 24.84 23.85 330 420 -0.0
01/06/2020
24.35
 36,420 24.70 24.70 24.00 490 770 -0.0
29/05/2020
24.70
 11,000 24.84 24.84 24.65 0 70 -0.0
28/05/2020
24.84
 6,850 24.84 24.84 24.70 0 0 0
27/05/2020
24.84
 26,150 24.84 24.94 24.65 280 20 0.0
26/05/2020
24.84
 40,830 25.34 25.34 24.84 220 10 0.0
25/05/2020
25.34
 6,860 25.34 25.34 24.94 530 0 0.0
22/05/2020
25.34
 29,570 25.44 25.69 25.34 80 0 0.0
21/05/2020
25.44
 14,560 25.44 25.44 25.34 620 0 0.0
20/05/2020
25.44
 20,110 25.44 25.79 25.34 0 0 0
19/05/2020
25.44
 34,580 25.39 25.54 25.29 0 110 -0.0
18/05/2020
25.39
 3,860 25.29 25.59 25.39 0 130 -0.0
15/05/2020
25.29
 89,410 25.34 26.34 25.29 640 0 0.0
14/05/2020
25.34
 25,310 25.39 25.49 25.29 1,580 0 0.1
13/05/2020
25.39
 52,890 25.49 25.59 25.34 2,140 0 0.1
12/05/2020
25.49
 27,810 25.44 25.69 25.39 3,050 0 0.2
11/05/2020
25.44
 45,620 25.34 26.09 25.34 1,040 0 0.1
08/05/2020
25.34
 65,640 25.34 25.89 24.89 3,250 0 0.2
07/05/2020
25.34
 39,890 25.34 25.39 24.99 100 0 0.0
06/05/2020
25.34
 21,090 25.39 25.39 25.04 600 830 -0.0
05/05/2020
25.39
 5,680 25.84 25.84 25.39 0 80 -0.0
04/05/2020
25.84
 28,570 26.09 26.09 25.39 2,670 350 0.1
29/04/2020
26.09
 25,140 25.99 26.09 25.84 1,230 0 0.1
28/04/2020
25.99
 58,480 26.09 26.09 25.69 860 0 0.0
27/04/2020
26.09
 81,640 26.09 26.09 25.59 800 0 0.0
24/04/2020
26.09
 103,230 25.89 26.09 25.44 60 0 0.0
23/04/2020
25.89
 108,870 25.79 26.34 25.79 270 0 0.0
22/04/2020
25.79
 182,520 25.09 25.79 24.45 0 0 0
21/04/2020
25.09
 146,890 25.74 25.74 24.60 0 0 0
20/04/2020
25.74
 123,600 25.54 25.99 25.54 0 0 0
17/04/2020
25.54
 53,710 25.24 25.59 25.24 0 0 0
16/04/2020
25.24
 78,580 24.99 25.24 24.94 0 0 0
15/04/2020
24.99
 23,840 24.99 25.04 24.60 0 0 0
14/04/2020
24.99
 64,790 24.89 25.04 24.55 0 0 0
13/04/2020
24.89
 28,860 24.89 25.04 24.35 0 0 0
10/04/2020
24.89
 20,470 25.34 25.34 24.70 0 0 0
09/04/2020
25.34
 66,710 25.24 25.54 24.84 0 0 0
08/04/2020
25.24
 20,090 25.34 25.34 24.84 0 0 0
07/04/2020
25.34
 49,160 24.79 25.34 24.75 0 0 0
06/04/2020
24.79
 35,350 24.50 24.79 24.35 0 0 0
03/04/2020
24.50
 69,960 23.35 24.50 23.35 0 0 0
01/04/2020
23.35
 12,870 23.35 23.55 23.16 0 0 0
31/03/2020
23.35
 51,390 23.30 23.60 22.81 0 0 0
30/03/2020
23.30
 19,050 23.58 23.60 22.96 0 0 0
27/03/2020
23.58
 13,280 23.85 23.85 22.96 0 0 0
26/03/2020
23.85
 32,730 24.25 24.25 23.50 0 0 0
25/03/2020
24.25
 110,820 23.11 24.35 23.11 0 0 0
24/03/2020
23.11
 79,830 22.86 23.11 22.61 0 0 0
23/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2020
22.86
 148,130 22.51 22.86 21.96 0 0 0
20/03/2020
22.51
 71,590 22.03 22.51 21.69 0 0 0
19/03/2020
22.03
 30,260 22.08 22.12 21.64 0 0 0
18/03/2020
22.08
 79,460 22.03 22.22 21.55 0 0 0
17/03/2020
22.03
 67,320 22.08 22.08 20.97 0 0 0
16/03/2020
22.08
 54,850 22.12 22.12 21.40 0 0 0
13/03/2020
22.12
 129,330 22.08 22.12 21.11 0 0 0
12/03/2020
22.08
 107,180 22.61 22.61 21.45 0 0 0
11/03/2020
22.61
 137,600 22.61 22.61 21.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |