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

49
-0.95
(-1.90%)
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
(2026-06-30) 		-3.10 -5.96% 375,000 122,849 0
48.20
52
49.95
2 tháng
(2026-06-01) 		-2.30 -4.49% 1,073,500 920,588 0
48.20
53.20
49.95
3 tháng
(2026-05-04) 		-1.10 -2.20% 2,009,500 1,102,988 0
48.20
53.20
49.95
6 tháng
(2026-02-02) 		-4 -7.56% 4,070,600 1,237,188 6.3
48.20
54.40
49.95
12 tháng
(2025-08-04) 		-6.30 -11.41% 10,724,400 1,006,488 -6.3
48.05
55.50
49.95
24 tháng
(2024-08-09) 		9.08 22.79% 82,102,200 3,159,601 84.9
39.15
59.79
49.95
36 tháng
(2023-08-15) 		8.79 21.90% 102,570,500 4,125,466 140.9
38.09
59.79
49.95
60 tháng
(2021-08-25) 		21.90 81.13% 150,811,600 11,413,442 526.5
26.26
59.79
49.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |