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

50.40
-0.60
(-1.18%)
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
(2026-02-11) 		-1.70 -3.23% 1,084,800 128,100 6.9
50.40
54.40
50.40
2 tháng
(2026-01-12) 		2.50 5.15% 2,161,200 405,700 21.5
48.40
54.40
50.40
3 tháng
(2025-12-15) 		2.95 6.14% 2,933,100 415,600 22.0
48.05
54.40
50.40
6 tháng
(2025-09-15) 		-3 -5.56% 5,960,800 181,000 9.4
48.05
54.40
50.40
12 tháng
(2025-03-18) 		-3.87 -7.05% 27,663,100 902,938 31.8
43.06
56.31
50.40
24 tháng
(2024-03-25) 		7.65 17.64% 86,019,700 2,187,113 93.9
38.09
59.79
50.40
36 tháng
(2023-03-29) 		21.42 72.39% 109,006,300 4,799,848 228.5
29.51
59.79
50.40
60 tháng
(2021-04-08) 		27.43 116.38% 152,696,400 10,383,254 531.5
23.08
59.79
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
16.82
 9,870 16.73 16.82 16.41 0 0 0
26/10/2018
16.73
 10,090 16.64 17.06 16.27 0 0 0
25/10/2018
16.64
 40,650 16.82 16.82 16.50 0 0 0
24/10/2018
16.82
 9,090 17.10 17.10 16.73 0 0 0
23/10/2018
17.10
 27,360 17.15 17.15 16.75 0 0 0
22/10/2018
17.15
 170 17.15 17.15 16.89 0 0 0
19/10/2018
17.15
 39,910 17.15 17.20 17.10 0 0 0
18/10/2018
17.15
 18,390 17.15 17.20 17.10 0 0 0
17/10/2018
17.15
 4,530 17.15 17.15 16.96 0 0 0
16/10/2018
17.15
 6,260 17.15 17.15 16.68 0 0 0
15/10/2018
17.15
 44,100 17.15 17.15 16.92 0 0 0
12/10/2018
17.15
 14,140 17.01 17.20 17.01 0 0 0
11/10/2018
17.01
 53,180 17.24 17.24 16.73 0 0 0
10/10/2018
17.24
 13,760 17.20 17.29 17.17 0 0 0
09/10/2018
17.20
 72,140 17.20 17.29 17.15 0 0 0
08/10/2018
17.20
 26,670 17.20 17.24 17.20 0 0 0
05/10/2018
17.20
 17,270 17.24 17.24 17.20 0 0 0
04/10/2018
17.24
 8,940 17.20 17.24 17.20 0 0 0
03/10/2018
17.20
 28,040 17.29 17.29 17.20 0 0 0
02/10/2018
17.29
 41,280 17.20 17.29 17.20 0 0 0
01/10/2018
17.20
 21,610 17.29 17.34 17.20 0 0 0
28/09/2018
17.29
 35,540 17.24 17.29 17.20 0 0 0
27/09/2018
17.24
 56,870 17.29 17.29 17.20 0 0 0
26/09/2018
17.29
 15,430 17.34 17.43 17.29 0 0 0
25/09/2018
17.34
 63,490 17.57 17.57 17.34 0 21,750 0
24/09/2018
17.57
 20,240 17.57 17.61 17.34 0 0 0
21/09/2018
17.57
 25,870 17.43 17.66 17.34 0 0 0
20/09/2018
17.43
 18,550 17.47 17.47 17.20 0 0 0
19/09/2018
17.47
 49,210 17.47 17.47 17.43 0 0 0
18/09/2018
17.47
 18,770 17.61 17.66 16.78 0 0 0
17/09/2018
17.61
 20,810 17.47 17.61 17.50 0 0 0
14/09/2018
17.47
 7,180 17.66 17.66 17.38 0 0 0
13/09/2018
17.66
 21,830 17.36 17.66 17.43 0 0 0
12/09/2018
17.36
 34,280 17.43 17.66 17.36 0 0 0
11/09/2018
17.43
 5,600 17.52 17.52 17.20 0 0 0
10/09/2018
17.52
 9,890 17.52 17.52 17.20 0 0 0
07/09/2018
17.52
 15,560 17.15 17.52 17.20 0 0 0
06/09/2018
17.15
 7,500 17.43 17.43 17.15 0 0 0
05/09/2018
17.43
 12,370 17.52 17.52 17.20 0 0 0
04/09/2018
17.52
 22,010 17.66 17.66 17.03 0 0 0
31/08/2018
17.66
 19,120 17.89 18.13 17.50 0 0 0
30/08/2018
17.89
 20,420 17.06 17.89 17.20 0 0 0
29/08/2018
17.06
 56,460 16.99 17.15 16.96 0 0 0
28/08/2018
16.99
 111,480 17.29 17.29 16.27 0 0 0
27/08/2018
17.29
 28,620 17.66 17.66 17.29 0 0 0
24/08/2018
17.66
 8,800 17.59 17.66 17.57 0 0 0
23/08/2018
17.59
 18,860 17.43 17.85 17.57 0 0 0
22/08/2018
17.43
 91,870 18.06 18.06 17.34 0 0 0
21/08/2018
18.06
 37,190 18.15 18.15 18.06 0 0 0
20/08/2018
18.15
 11,480 18.38 18.40 18.13 0 0 0
17/08/2018
18.38
 30,080 18.52 18.52 18.20 0 0 0
16/08/2018
18.52
 21,680 18.50 18.54 17.66 0 0 0
15/08/2018
18.50
 76,920 18.36 18.59 18.13 0 0 0
14/08/2018
18.36
 11,010 18.71 18.92 18.36 0 0 0
13/08/2018
18.71
 28,840 18.66 18.71 18.64 0 0 0
10/08/2018
18.66
 16,430 18.68 18.82 18.59 0 0 0
09/08/2018
18.68
 6,150 18.59 18.92 18.59 0 0 0
08/08/2018
18.59
 12,200 18.82 18.87 18.45 0 0 0
07/08/2018
18.82
 8,720 19.19 19.19 18.78 0 0 0
06/08/2018
19.19
 19,600 19.33 19.33 18.73 0 0 0
03/08/2018
19.33
 8,990 19.66 19.66 19.05 0 0 0
02/08/2018
19.66
 12,990 19.75 19.75 19.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |