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

49.90
0.15
(0.30%)
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
(2026-03-30) 		-2.05 -3.96% 387,500 -9,100 -0.5
49.75
51.80
49.90
2 tháng
(2026-03-02) 		-4.15 -7.70% 1,306,900 -78,500 -3.8
49.75
54.40
49.90
3 tháng
(2026-01-29) 		-2.15 -4.14% 2,272,000 214,300 11.8
49.75
54.40
49.90
6 tháng
(2025-10-31) 		-2.85 -5.42% 4,528,100 287,400 15.5
48.05
54.40
49.90
12 tháng
(2025-05-05) 		1.15 2.37% 21,300,500 629,612 18.8
47.97
56.30
49.90
24 tháng
(2024-05-09) 		8.94 21.91% 85,419,900 1,871,013 77.4
38.09
59.79
49.90
36 tháng
(2023-05-15) 		15.46 45.09% 106,980,000 4,340,678 208.0
33.98
59.79
49.90
60 tháng
(2021-05-25) 		26.23 111.54% 152,544,200 10,268,654 525.7
23.11
59.79
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
22.61
 7,830 22.51 22.68 22.46 0 0 0
16/09/2020
22.51
 5,460 22.71 22.71 22.51 0 0 0
15/09/2020
22.71
 18,900 22.41 22.71 22.01 0 2,000 -0.1
14/09/2020
22.41
 27,990 22.81 22.81 22.31 0 0 0
11/09/2020
22.81
 15,210 22.86 22.86 22.66 0 0 0
10/09/2020
22.86
 14,520 22.86 22.86 22.61 0 0 0
09/09/2020
22.86
 9,780 22.81 22.86 22.68 0 0 0
08/09/2020
22.81
 6,850 22.76 22.81 22.61 0 0 0
07/09/2020
22.76
 12,360 22.86 22.96 22.76 0 0 0
04/09/2020
22.86
 22,040 22.96 22.96 22.76 0 0 0
03/09/2020
22.96
 28,950 22.98 22.98 22.86 0 0 0
01/09/2020
22.98
 6,310 22.83 23.01 22.81 0 0 0
31/08/2020
22.83
 37,750 22.96 22.96 22.83 0 0 0
28/08/2020
22.96
 25,350 23.01 23.01 22.83 0 0 0
27/08/2020
23.01
 17,550 23.01 23.06 22.91 0 0 0
26/08/2020
23.01
 17,020 23.01 23.01 22.86 0 0 0
25/08/2020
23.01
 26,520 23.01 23.01 22.86 800 0 0.0
24/08/2020
23.01
 13,590 23.06 23.06 22.86 2,460 0 0.1
21/08/2020
23.06
 3,610 23.06 23.06 22.86 0 0 0
20/08/2020
23.06
 7,890 23.01 23.60 22.86 0 0 0
19/08/2020
23.01
 13,830 22.91 23.01 22.86 0 0 0
18/08/2020
22.91
 8,970 22.86 22.91 22.81 0 0 0
17/08/2020
22.86
 14,350 22.96 23.06 22.81 0 0 0
14/08/2020
22.96
 40,250 23.06 23.06 22.86 0 0 0
13/08/2020
23.06
 8,340 23.11 23.35 22.98 0 0 0
12/08/2020
23.11
 6,930 22.98 23.11 22.98 30 0 0.0
11/08/2020
22.98
 6,700 22.98 23.28 22.93 0 380 -0.0
10/08/2020
22.98
 16,210 22.98 23.25 22.88 0 600 -0.0
07/08/2020
22.98
 8,250 23.30 23.55 22.98 0 630 -0.0
06/08/2020
23.30
 33,650 23.55 23.55 23.01 0 600 -0.0
05/08/2020
23.55
 25,980 23.55 23.60 23.16 0 720 -0.0
04/08/2020
23.55
 22,870 23.45 23.55 22.96 0 600 -0.0
03/08/2020
23.45
 52,440 23.25 23.48 23.16 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |