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)
09/01/2020
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
28/11/2019
27.51
 98,210 27.90 27.90 27.51 0 0 0
27/11/2019
27.90
 50,900 28.28 28.33 27.90 0 0 0
26/11/2019
28.28
 64,030 28.33 28.71 28.18 0 0 0
25/11/2019
28.33
 62,630 28.81 28.81 28.28 0 0 0
22/11/2019
28.81
 123,840 28.76 29.29 28.52 0 0 0
21/11/2019
28.76
 281,850 29.58 29.58 28.52 0 0 0
20/11/2019
29.58
 283,990 28.71 29.58 28.23 0 0 0
19/11/2019
28.71
 325,780 30.30 30.35 28.71 0 0 0
18/11/2019
30.30
 216,510 30.78 30.88 30.30 0 0 0
15/11/2019
30.78
 581,860 29.24 31.02 29.39 0 0 0
14/11/2019
29.24
 1,236,730 27.66 29.58 27.90 0 0 0
13/11/2019
27.66
 397,100 27.17 27.66 27.27 0 0 0
12/11/2019
27.17
 140,370 27.66 27.70 27.17 0 0 0
11/11/2019
27.66
 164,190 27.46 27.90 27.51 0 0 0
08/11/2019
27.46
 324,310 27.22 27.51 27.22 0 560 -0.0
07/11/2019
27.22
 69,420 27.41 27.41 27.08 0 2,440 -0.1
06/11/2019
27.41
 287,470 26.50 27.66 26.69 0 0 0
05/11/2019
26.50
 109,840 26.21 26.50 26.02 0 0 0
04/11/2019
26.21
 161,080 25.92 26.26 25.88 0 0 0
01/11/2019
25.92
 29,480 25.92 26.07 25.73 0 0 0
31/10/2019
25.92
 44,270 26.26 26.31 25.92 0 0 0
30/10/2019
26.26
 74,400 25.39 26.69 25.35 0 0 0
29/10/2019
25.39
 36,990 25.59 25.59 25.30 0 0 0
28/10/2019
25.59
 43,530 25.73 25.97 25.39 0 2,000 -0.1
25/10/2019
25.73
 51,960 25.59 25.92 25.49 0 0 0
24/10/2019
25.59
 76,280 25.68 25.73 25.44 0 2,000 -0.1
23/10/2019
25.68
 32,310 25.83 25.88 25.64 0 0 0
22/10/2019
25.83
 37,810 26.07 26.07 25.83 0 0 0
21/10/2019
26.07
 61,050 26.07 26.21 25.83 0 0 0
18/10/2019
26.07
 103,750 26.45 26.45 25.97 0 0 0
17/10/2019
26.45
 107,300 26.69 26.69 26.21 0 0 0
16/10/2019
26.69
 57,580 26.60 26.84 26.55 0 0 0
15/10/2019
26.60
 38,420 26.89 26.89 26.60 0 0 0
14/10/2019
26.89
 71,480 26.65 26.89 26.60 0 0 0
11/10/2019
26.65
 250,550 27.13 27.13 26.26 0 0 0
10/10/2019
27.13
 210,150 27.56 27.85 27.13 0 0 0
09/10/2019
27.56
 372,290 26.45 27.56 26.55 0 0 0
08/10/2019
26.45
 56,460 26.45 26.93 26.31 0 0 0
07/10/2019
26.45
 220,110 26.07 26.55 25.73 0 3,000 -0.2
04/10/2019
26.07
 336,880 27.41 27.51 26.07 0 0 0
03/10/2019
27.41
 351,080 27.41 27.51 27.17 0 0 0
02/10/2019
27.41
 295,640 27.46 27.61 27.08 0 0 0
01/10/2019
27.46
 304,680 27.61 27.90 27.37 0 0 0
30/09/2019
27.61
 372,780 27.46 27.70 27.32 0 0 0
27/09/2019
27.46
 541,670 27.27 27.66 27.03 0 0 0
26/09/2019
27.27
 398,400 27.08 27.46 26.93 0 0 0
25/09/2019
27.08
 298,750 26.21 27.13 26.07 0 0 0
24/09/2019
26.21
 332,360 25.39 26.65 25.25 0 0 0
23/09/2019
25.39
 109,370 25.39 25.64 25.35 0 2,720 -0.1
20/09/2019
25.39
 208,600 25.15 25.73 25.11 0 0 0
19/09/2019
25.15
 115,240 25.25 25.30 25.01 0 0 0
18/09/2019
25.25
 53,390 25.35 25.49 25.11 0 4,900 -0.3
17/09/2019
25.35
 74,220 25.64 25.64 25.25 0 0 0
16/09/2019
25.64
 158,850 25.59 25.73 25.44 0 0 0
13/09/2019
25.59
 256,760 25.54 26.16 25.15 0 0 -0.3
12/09/2019
25.54
 1,222,490 23.88 25.54 24.29 0 6,400 -0.3
11/09/2019
23.88
 30,190 23.90 24.24 23.74 0 0 0
10/09/2019
23.90
 211,010 23.09 24.48 23.28 0 6,000 -0.3
09/09/2019
23.09
 25,830 22.99 23.09 22.82 0 0 0
06/09/2019
22.99
 41,180 22.99 22.99 22.73 0 10,000 -0.5
05/09/2019
22.99
 128,730 22.80 23.33 22.61 0 0 0
04/09/2019
22.80
 202,350 23.33 23.33 22.70 0 0 0
03/09/2019
23.33
 80,370 23.57 23.57 23.18 0 0 0
30/08/2019
23.57
 54,150 23.57 23.81 23.40 0 3,000 -0.1
29/08/2019
23.57
 89,150 23.57 23.93 23.37 0 0 0
28/08/2019
23.57
 116,190 23.71 23.81 23.23 0 0 0
27/08/2019
23.71
 551,460 22.63 24.19 22.63 0 5,600 -0.3
26/08/2019
22.63
 1,056,830 21.16 22.63 22.08 0 0 0
23/08/2019
21.16
 94,180 20.68 21.16 20.68 0 0 0
22/08/2019
20.68
 22,750 20.78 20.78 20.63 0 0 0
21/08/2019
20.78
 15,830 20.85 20.87 20.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |