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
(2026-08-12) 		-2.90 -5.87% 1,123,100 2,100 0
46.50
50.90
46.95
2 tháng
(2026-07-13) 		-4.70 -9.18% 1,495,700 -7,851 0
46.50
51.20
46.95
3 tháng
(2026-06-15) 		-3.80 -7.55% 2,199,600 849,384 0
46.50
53.20
46.95
6 tháng
(2026-03-16) 		-5 -9.71% 3,957,800 1,047,288 -3.8
46.50
53.20
46.95
12 tháng
(2025-09-16) 		-7.70 -14.21% 9,877,100 1,180,688 3.2
46.50
54.40
46.95
24 tháng
(2024-09-23) 		5.04 12.15% 79,054,100 3,126,526 84.2
41.46
59.79
46.95
36 tháng
(2023-09-27) 		3.69 8.61% 101,923,200 3,514,966 109.2
38.09
59.79
46.95
60 tháng
(2021-10-07) 		19.90 74.79% 147,222,400 11,400,742 526.3
26.30
59.79
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
20.44
 25,300 20.20 20.54 20.22 0 0 0
26/06/2019
20.20
 28,150 20.30 20.39 20.20 0 0 0
25/06/2019
20.30
 10,790 20.37 20.39 20.30 0 0 0
24/06/2019
20.37
 30,920 20.39 20.63 20.30 0 0 0
21/06/2019
20.39
 20,050 20.20 20.44 20.20 0 0 0
20/06/2019
20.20
 4,330 20.20 20.30 20.20 0 0 0
19/06/2019
20.20
 29,010 20.15 20.61 20.15 0 0 0
18/06/2019
20.15
 16,480 20.15 20.63 20.10 0 0 0
17/06/2019
20.15
 12,800 20.20 20.20 20.15 0 0 0
14/06/2019
20.20
 20,670 20.08 20.20 20.08 0 0 0
13/06/2019
20.08
 36,210 19.96 20.20 20.06 0 0 0
12/06/2019
19.96
 28,590 20.25 20.39 19.96 0 0 0
11/06/2019
20.25
 28,960 20.68 20.68 20.25 0 0 0
10/06/2019
20.68
 51,780 21.02 21.02 20.68 0 0 0
07/06/2019
21.02
 40,700 21.07 21.07 20.87 0 0 0
06/06/2019
21.07
 37,910 21.11 21.11 20.85 0 0 0
05/06/2019
21.11
 32,060 21.02 21.11 20.97 0 0 0
04/06/2019
21.02
 62,820 20.59 21.16 20.59 0 0 0
03/06/2019
20.59
 39,170 21.07 21.07 20.59 0 0 0
31/05/2019
21.07
 98,050 20.44 21.40 20.44 0 0 0
30/05/2019
20.44
 133,110 20.39 20.54 20.30 0 0 0
29/05/2019
20.39
 29,710 20.49 20.49 20.34 0 0 0
28/05/2019
20.49
 52,910 20.49 20.49 20.20 0 0 0
27/05/2019
20.49
 43,950 20.49 20.54 20.20 0 0 0
24/05/2019
20.49
 47,310 20.30 20.49 20.20 0 0 0
23/05/2019
20.30
 20,000 20.54 20.68 20.30 0 0 0
22/05/2019
20.54
 67,750 20.44 20.68 20.20 0 0 0
21/05/2019
20.44
 22,190 20.39 20.68 20.25 0 0 0
20/05/2019
20.39
 25,520 20.34 20.49 19.77 0 0 0
17/05/2019
20.34
 13,360 20.34 20.34 20.25 0 0 0
16/05/2019
20.34
 13,810 20.34 20.44 20.20 0 0 0
15/05/2019
20.34
 36,330 20.39 20.44 19.98 0 0 0
14/05/2019
20.39
 9,350 20.34 20.39 19.74 0 0 0
13/05/2019
20.34
 24,680 20.34 20.44 20.25 0 0 0
10/05/2019
20.34
 25,500 20.20 20.44 20.20 0 0 0
09/05/2019
20.20
 36,510 20.25 20.34 20.20 0 0 0
08/05/2019
20.25
 49,260 20.25 20.25 20.06 0 0 0
07/05/2019
20.25
 44,280 20.44 20.44 19.82 0 0 0
06/05/2019
20.44
 12,770 20.44 20.44 19.98 0 0 0
03/05/2019
20.44
 20,160 20.30 20.63 20.30 0 0 0
02/05/2019
20.30
 7,460 20.68 20.68 20.25 0 0 0
26/04/2019
20.68
 16,340 20.78 20.78 20.39 0 0 0
25/04/2019
20.78
 14,660 20.44 20.78 20.30 0 0 0
24/04/2019
20.44
 6,120 20.30 20.44 20.25 0 0 0
23/04/2019
20.30
 13,450 20.63 20.63 20.30 0 0 0
22/04/2019
20.63
 52,150 20.92 20.92 20.49 0 0 0
19/04/2019
20.92
 21,720 20.68 20.92 20.68 0 0 0
18/04/2019
20.68
 19,800 21.16 21.16 20.68 0 0 0
17/04/2019
21.16
 41,840 21.11 21.21 20.92 0 0 0
16/04/2019
21.11
 56,160 20.97 21.16 20.92 0 0 0
12/04/2019
20.97
 73,620 20.54 20.97 20.54 0 0 0
11/04/2019
20.54
 59,520 20.54 20.63 20.54 0 0 0
10/04/2019
20.54
 54,960 20.32 20.56 20.39 0 0 0
09/04/2019
20.32
 19,510 20.25 20.49 20.25 0 0 0
08/04/2019
20.25
 51,890 20.49 20.49 20.20 0 0 0
05/04/2019
20.49
 32,830 20.44 20.68 20.20 0 0 0
04/04/2019
20.44
 20,280 20.22 20.59 20.44 0 0 0
03/04/2019
20.22
 10,090 20.39 20.39 20.22 0 0 0
02/04/2019
20.39
 5,380 20.44 20.44 20.20 0 0 0
01/04/2019
20.44
 13,980 20.56 20.68 20.44 0 0 0
29/03/2019
20.56
 14,450 20.39 21.11 20.20 0 0 0
28/03/2019
20.39
 4,160 19.96 21.09 19.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |