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)
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
09/01/2020
26.31
 33,970 26.21 26.40 25.97 0 0 0
08/01/2020
26.21
 60,980 26.45 26.45 25.64 0 0 0
07/01/2020
26.45
 47,450 26.40 26.45 26.16 0 0 0
06/01/2020
26.40
 41,840 26.84 26.84 26.21 0 0 0
03/01/2020
26.84
 41,500 26.69 26.84 26.16 0 0 0
02/01/2020
26.69
 24,330 26.36 27.08 25.97 0 0 0
31/12/2019
26.36
 29,630 26.40 26.65 26.36 0 0 0
30/12/2019
26.40
 24,260 26.26 26.93 26.26 0 0 0
27/12/2019
26.26
 12,470 25.92 26.45 25.88 0 0 0
26/12/2019
25.92
 29,650 25.73 26.36 25.49 0 0 0
25/12/2019
25.73
 66,990 26.40 26.40 25.73 0 0 0
24/12/2019
26.40
 24,280 26.26 26.45 26.12 0 0 0
23/12/2019
26.26
 117,290 26.93 26.93 26.07 0 0 0
20/12/2019
26.93
 89,580 26.98 27.37 26.55 0 0 0
19/12/2019
26.98
 19,850 26.98 27.41 26.93 0 0 0
18/12/2019
26.98
 28,590 27.22 27.41 26.93 0 0 0
17/12/2019
27.22
 45,040 26.93 27.32 27.03 0 0 0
16/12/2019
26.93
 65,240 27.41 27.66 26.93 0 0 0
13/12/2019
27.41
 167,500 28.38 28.81 26.93 0 0 0
12/12/2019
28.38
 56,260 28.18 28.76 27.94 0 0 0
11/12/2019
28.18
 50,240 28.81 29.00 28.14 0 0 0
10/12/2019
28.81
 17,170 29.05 29.63 28.62 0 0 0
09/12/2019
29.05
 150,090 28.81 29.82 28.67 0 0 0
06/12/2019
28.81
 161,600 27.46 29.10 27.66 0 0 0
05/12/2019
27.46
 57,020 27.90 27.90 27.41 0 0 0
04/12/2019
27.90
 26,410 27.75 28.04 27.37 0 0 0
03/12/2019
27.75
 125,250 27.94 28.62 26.93 0 0 0
02/12/2019
27.94
 47,650 28.23 28.23 27.66 0 0 0
29/11/2019
28.23
 91,720 27.51 28.52 27.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |