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)
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
10/03/2020
22.61
 60,780 22.51 22.61 22.36 0 0 0
09/03/2020
22.51
 191,380 22.99 22.99 21.40 0 0 0
06/03/2020
22.99
 72,580 22.99 22.99 22.46 0 0 0
05/03/2020
22.99
 55,820 22.70 23.09 22.61 0 0 0
04/03/2020
22.70
 21,720 22.85 22.89 22.61 0 0 0
03/03/2020
22.85
 18,750 23.09 23.57 22.85 0 0 0
02/03/2020
23.09
 27,620 23.23 23.57 22.61 0 0 0
28/02/2020
23.23
 119,340 23.23 23.33 22.61 0 0 0
27/02/2020
23.23
 144,600 23.09 23.37 22.87 0 0 0
26/02/2020
23.09
 193,500 22.32 23.23 22.12 0 0 0
25/02/2020
22.32
 59,430 21.93 22.85 21.88 0 0 0
24/02/2020
21.93
 200,170 23.57 23.57 21.93 0 0 0
21/02/2020
23.57
 59,620 25.11 25.11 23.47 0 0 0
20/02/2020
25.11
 54,500 23.54 25.11 23.09 0 0 0
19/02/2020
23.54
 70,670 23.57 24.02 23.09 0 0 0
18/02/2020
23.57
 92,310 24.00 24.14 22.61 0 0 0
17/02/2020
24.00
 310,240 25.49 25.54 23.71 0 0 0
14/02/2020
25.49
 151,220 25.88 25.88 25.39 0 0 0
13/02/2020
25.88
 20,410 26.16 26.16 25.54 0 0 0
12/02/2020
26.16
 44,560 26.16 26.36 25.83 0 0 0
11/02/2020
26.16
 31,030 26.36 26.36 25.83 0 0 0
10/02/2020
26.36
 38,000 26.31 26.36 25.97 0 0 0
07/02/2020
26.31
 25,450 26.45 26.65 25.97 0 0 0
06/02/2020
26.45
 32,890 26.26 26.45 25.73 0 0 0
05/02/2020
26.26
 62,040 26.26 26.26 25.88 0 0 0
04/02/2020
26.26
 37,460 27.41 27.41 26.26 0 0 0
03/02/2020
27.41
 92,420 27.90 28.81 26.98 0 0 0
31/01/2020
27.90
 180,020 26.69 28.33 26.69 0 0 0
30/01/2020
26.69
 45,910 26.45 27.17 26.21 0 0 0
22/01/2020
26.45
 32,900 26.16 26.45 25.97 0 0 0
21/01/2020
26.16
 33,510 25.92 26.16 25.64 0 0 0
20/01/2020
25.92
 59,740 25.64 26.45 25.64 0 0 0
17/01/2020
25.64
 15,350 25.68 25.92 25.25 0 0 0
16/01/2020
25.68
 73,930 25.73 25.92 25.64 0 0 0
15/01/2020
25.73
 33,840 25.78 26.21 25.64 0 0 0
14/01/2020
25.78
 36,260 25.83 26.40 25.44 0 0 0
13/01/2020
25.83
 46,900 25.83 25.97 25.49 0 0 0
10/01/2020
25.83
 53,580 26.31 26.31 25.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |