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

46.85
-0.10
(-0.21%)
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
(2026-08-17) 		-2.20 -4.48% 1,044,100 -2,600 0
46.50
50.90
46.85
2 tháng
(2026-07-16) 		-2.85 -5.72% 1,467,300 -15,751 0
46.50
50.90
46.85
3 tháng
(2026-06-16) 		-3 -6.01% 2,179,300 767,384 0
46.50
53.20
46.85
6 tháng
(2026-03-18) 		-4.35 -8.48% 3,915,800 1,099,588 -0.8
46.50
53.20
46.85
12 tháng
(2025-09-19) 		-7.15 -13.22% 9,666,200 1,253,088 7.5
46.50
54.40
46.85
24 tháng
(2024-09-24) 		4.28 10.03% 78,985,100 3,085,426 82.8
42.52
59.79
46.85
36 tháng
(2023-10-02) 		4.14 9.66% 101,661,100 3,514,066 109.6
38.09
59.79
46.85
60 tháng
(2021-10-11) 		19.11 68.62% 147,064,600 11,391,442 526.2
26.30
59.79
46.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2019
20.85
 48,740 20.83 21.07 20.75 0 0 0
19/08/2019
20.83
 36,290 20.75 20.87 20.68 0 0 0
16/08/2019
20.75
 30,390 20.73 20.83 20.66 0 0 0
15/08/2019
20.73
 117,800 20.92 20.92 20.59 0 0 0
14/08/2019
20.92
 12,010 21.02 21.02 20.73 0 0 0
13/08/2019
21.02
 121,310 20.78 21.40 20.68 0 0 0
12/08/2019
20.78
 36,350 20.68 20.87 20.68 0 0 0
09/08/2019
20.68
 29,030 20.63 20.68 20.32 0 0 0
08/08/2019
20.63
 33,820 20.80 20.80 20.27 0 0 0
07/08/2019
20.80
 630 20.75 20.80 20.54 0 0 0
06/08/2019
20.75
 10,040 20.83 20.83 20.30 0 0 0
05/08/2019
20.83
 42,930 20.83 20.90 20.20 0 0 0
02/08/2019
20.83
 59,130 20.73 20.83 20.20 0 0 0
01/08/2019
20.73
 31,970 20.54 20.73 20.44 0 0 0
31/07/2019
20.54
 5,920 20.54 20.54 20.44 0 0 0
30/07/2019
20.54
 20,860 20.54 20.68 20.20 0 0 0
29/07/2019
20.54
 3,130 20.66 20.66 20.30 0 0 0
26/07/2019
20.66
 20,410 20.66 20.66 20.44 0 0 0
25/07/2019
20.66
 115,290 20.34 20.68 20.15 0 0 0
24/07/2019
20.34
 14,000 20.63 20.63 20.34 0 0 0
23/07/2019
20.63
 14,510 20.73 20.73 20.61 0 0 0
22/07/2019
20.73
 20,820 20.87 20.92 20.68 0 0 0
19/07/2019
20.87
 13,040 20.87 20.92 20.68 0 0 0
18/07/2019
20.87
 11,230 21.02 21.07 20.68 0 0 0
17/07/2019
21.02
 30,800 20.87 21.16 20.71 0 0 0
16/07/2019
20.87
 22,270 21.31 21.31 20.87 0 0 0
15/07/2019
21.31
 3,510 21.55 21.55 21.16 0 0 0
12/07/2019
21.55
 16,320 21.23 21.55 20.97 0 0 0
11/07/2019
21.23
 138,220 21.26 22.73 21.23 0 0 0
10/07/2019
21.26
 101,000 20.97 21.26 20.39 0 0 0
09/07/2019
20.97
 13,250 21.21 21.26 20.97 0 0 0
08/07/2019
21.21
 47,550 21.16 21.26 21.16 0 0 0
05/07/2019
21.16
 34,730 21.21 21.26 21.11 0 0 0
04/07/2019
21.21
 29,200 21.31 21.31 20.71 0 0 0
03/07/2019
21.31
 13,730 21.35 21.35 21.16 0 0 0
02/07/2019
21.35
 87,120 21.45 21.64 21.16 0 0 0
01/07/2019
21.45
 217,230 20.68 21.50 20.92 0 0 0
28/06/2019
20.68
 95,080 20.44 20.78 20.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |