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)
27/03/2019
19.96
 21,900 18.66 19.96 19.48 0 0 0
26/03/2019
18.66
 5,670 20.06 20.44 18.66 0 0 0
25/03/2019
20.06
 9,550 20.63 20.63 19.77 0 0 0
22/03/2019
20.63
 11,350 20.25 20.63 19.82 0 0 0
21/03/2019
20.25
 8,980 20.68 20.68 19.84 0 0 0
20/03/2019
20.68
 2,520 20.83 20.90 19.84 0 0 0
19/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/03/2019
20.83
 14,850 20.68 21.21 20.73 0 0 0
18/03/2019
20.68
 24,180 21.01 21.01 20.52 0 0 0
15/03/2019
21.01
 33,270 21.10 21.10 20.26 0 0 0
14/03/2019
21.10
 84,030 21.12 21.12 20.47 0 0 0
13/03/2019
21.12
 16,220 21.15 21.33 20.12 0 0 0
12/03/2019
21.15
 146,040 20.45 21.15 20.45 0 0 0
11/03/2019
20.45
 52,160 19.98 20.45 20.12 0 0 0
08/03/2019
19.98
 34,790 20.40 20.40 19.29 0 0 0
07/03/2019
20.40
 69,220 20.45 21.29 20.40 0 0 0
06/03/2019
20.45
 67,540 19.98 20.52 19.78 0 0 0
05/03/2019
19.98
 63,460 19.15 20.08 19.19 0 0 0
04/03/2019
19.15
 29,890 19.26 19.47 19.05 0 0 0
01/03/2019
19.26
 4,210 19.29 19.29 19.19 0 0 0
28/02/2019
19.29
 14,500 19.29 19.29 19.15 0 0 0
27/02/2019
19.29
 37,920 18.75 19.33 18.78 0 0 0
26/02/2019
18.75
 7,620 18.73 18.75 18.73 0 0 0
25/02/2019
18.73
 12,520 18.68 18.82 18.64 0 0 0
22/02/2019
18.68
 6,620 18.82 18.96 18.59 0 0 0
21/02/2019
18.82
 4,480 18.73 18.99 18.82 0 0 0
20/02/2019
18.73
 1,450 18.82 18.82 18.64 0 0 0
19/02/2019
18.82
 5,490 19.03 19.03 18.82 0 0 0
18/02/2019
19.03
 9,020 18.73 19.03 18.22 0 0 0
15/02/2019
18.73
 23,880 18.96 18.96 18.22 0 0 0
14/02/2019
18.96
 8,210 19.01 19.05 18.59 0 0 0
13/02/2019
19.01
 15,940 18.94 19.01 18.61 0 0 0
12/02/2019
18.94
 7,510 18.82 19.05 18.87 0 0 0
11/02/2019
18.82
 7,610 18.45 19.52 18.50 0 0 0
01/02/2019
18.45
 19,670 18.40 18.78 18.17 0 0 0
31/01/2019
18.40
 6,110 18.26 18.54 18.36 0 260 -0.0
30/01/2019
18.26
 21,530 18.22 18.36 18.22 0 2,110 -0.1
29/01/2019
18.22
 30,450 18.17 18.36 18.17 0 2,630 -0.1
28/01/2019
18.17
 9,950 18.26 18.36 18.17 0 0 0
25/01/2019
18.26
 1,880 18.26 18.50 18.26 0 0 0
24/01/2019
18.26
 13,120 18.54 18.54 18.26 0 990 -0.0
23/01/2019
18.54
 5,210 18.36 18.54 18.36 0 510 -0.0
22/01/2019
18.36
 31,050 18.59 18.59 18.17 0 0 0
21/01/2019
18.59
 16,500 18.59 18.59 18.43 0 1,500 -0.1
18/01/2019
18.59
 10,500 18.87 18.87 18.59 0 0 0
17/01/2019
18.87
 45,250 18.82 18.87 18.82 0 0 0
16/01/2019
18.82
 6,870 18.82 18.89 18.68 0 0 0
15/01/2019
18.82
 67,920 18.59 18.82 18.59 0 0 0
14/01/2019
18.59
 14,110 18.59 18.71 18.50 0 0 0
11/01/2019
18.59
 71,350 18.87 18.87 18.36 0 0 0
10/01/2019
18.87
 4,750 18.82 19.05 18.82 0 0 0
09/01/2019
18.82
 9,780 18.96 19.01 18.61 0 0 0
08/01/2019
18.96
 19,710 18.87 18.99 18.82 0 0 0
07/01/2019
18.87
 14,510 18.64 18.94 18.59 0 2,000 -0.1
04/01/2019
18.64
 10,240 18.82 18.82 18.59 0 0 0
03/01/2019
18.82
 20,600 18.82 18.96 18.59 0 0 0
02/01/2019
18.82
 6,520 18.73 18.82 18.40 0 0 0
28/12/2018
18.73
 10,560 18.68 18.82 18.68 0 0 0
27/12/2018
18.68
 7,100 18.89 18.89 18.64 0 0 0
26/12/2018
18.89
 1,680 18.82 19.05 18.85 0 0 0
25/12/2018
18.82
 8,820 19.05 19.05 18.38 0 0 0
24/12/2018
19.05
 21,610 19.26 19.26 18.36 0 0 0
21/12/2018
19.26
 16,710 19.24 19.26 19.05 0 0 0
20/12/2018
19.24
 21,000 19.24 19.29 19.19 0 0 0
19/12/2018
19.24
 36,700 19.24 19.33 18.68 0 0 0
18/12/2018
19.24
 31,520 19.29 19.29 19.01 0 0 0
17/12/2018
19.29
 1,560 19.31 19.31 18.92 0 0 0
14/12/2018
19.31
 30,540 19.38 19.43 18.13 0 0 0
13/12/2018
19.38
 16,710 19.29 19.38 19.24 0 0 0
12/12/2018
19.29
 1,110 19.33 19.33 19.05 0 0 0
11/12/2018
19.33
 34,930 19.29 19.59 18.87 0 0 0
10/12/2018
19.29
 10,190 19.29 19.47 18.66 0 0 0
07/12/2018
19.29
 17,700 19.10 19.45 19.29 0 0 0
06/12/2018
19.10
 23,750 19.05 19.29 19.05 0 0 0
05/12/2018
19.05
 44,740 18.82 19.29 18.82 0 0 0
04/12/2018
18.82
 50,960 18.82 18.96 18.54 0 0 0
03/12/2018
18.82
 27,760 18.68 18.92 18.59 0 0 0
30/11/2018
18.68
 44,430 18.68 18.78 18.59 0 0 0
29/11/2018
18.68
 50,110 18.59 19.24 18.50 0 0 0
28/11/2018
18.59
 20,100 18.59 18.82 18.59 0 3,000 -0.1
27/11/2018
18.59
 71,850 18.36 18.73 18.36 0 0 0
26/11/2018
18.36
 34,440 18.36 19.24 18.13 0 0 0
23/11/2018
18.36
 27,510 18.82 19.38 18.36 0 0 0
22/11/2018
18.82
 4,000 18.59 19.50 18.59 0 0 0
21/11/2018
18.59
 36,350 18.40 18.59 18.26 0 0 0
20/11/2018
18.40
 26,130 18.82 18.82 18.22 0 0 0
19/11/2018
18.82
 19,890 18.96 19.52 18.08 0 0 0
16/11/2018
18.96
 23,000 18.78 18.96 18.59 0 0 0
15/11/2018
18.78
 22,050 18.54 18.78 18.38 0 0 0
14/11/2018
18.54
 22,500 18.29 18.80 18.03 0 0 0
13/11/2018
18.29
 33,400 18.59 19.52 18.20 0 0 0
12/11/2018
18.59
 128,550 18.59 19.03 18.59 0 0 0
09/11/2018
18.59
 53,160 18.85 19.05 18.47 0 0 0
08/11/2018
18.85
 122,130 19.75 19.75 18.82 0 25,100 -1.0
07/11/2018
19.75
 296,780 19.40 20.75 19.75 0 0 0
06/11/2018
19.40
 102,660 18.15 19.40 19.24 0 0 0
05/11/2018
18.15
 112,150 16.96 18.15 17.06 0 0 0
02/11/2018
16.96
 82,850 16.96 16.96 16.73 0 0 0
01/11/2018
16.96
 7,260 16.96 17.10 16.68 0 0 0
31/10/2018
16.96
 15,400 16.73 16.96 16.59 0 0 0
30/10/2018
16.73
 3,020 16.82 16.82 16.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |