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)
01/08/2018
19.75
 17,350 19.78 19.78 19.75 0 0 0
31/07/2018
19.78
 53,560 19.71 19.89 19.71 0 0 0
30/07/2018
19.71
 12,100 19.78 19.78 19.66 0 0 0
27/07/2018
19.78
 59,240 19.73 19.84 19.66 0 0 0
26/07/2018
19.73
 23,660 19.73 19.73 19.71 0 0 0
25/07/2018
19.73
 20,240 19.73 19.73 19.71 0 0 0
24/07/2018
19.73
 114,230 19.71 19.75 19.66 0 0 0
23/07/2018
19.71
 35,820 19.71 19.75 19.52 0 0 0
20/07/2018
19.71
 18,420 19.66 19.84 19.61 0 0 0
19/07/2018
19.66
 44,460 19.61 19.80 19.52 0 0 0
18/07/2018
19.61
 14,100 19.61 19.61 19.29 0 0 0
17/07/2018
19.61
 20,790 19.57 19.61 19.24 0 0 0
16/07/2018
19.57
 20,040 19.52 19.71 19.31 0 0 0
13/07/2018
19.52
 27,260 19.47 19.52 19.29 0 0 0
12/07/2018
19.47
 27,800 19.01 19.52 19.05 0 0 0
11/07/2018
19.01
 15,220 19.33 19.33 18.59 0 0 0
10/07/2018
19.33
 3,250 19.52 19.52 19.29 0 0 0
09/07/2018
19.52
 5,250 19.61 19.61 19.29 0 0 0
06/07/2018
19.61
 17,340 19.36 19.61 18.68 0 0 0
05/07/2018
19.36
 30,400 19.31 19.36 18.68 0 0 0
04/07/2018
19.31
 7,910 19.98 19.98 19.29 0 0 0
03/07/2018
19.98
 80,980 19.47 19.98 18.82 0 0 0
02/07/2018
19.47
 52,200 19.52 19.52 18.68 0 0 0
29/06/2018
19.52
 44,310 20.22 20.22 19.47 0 0 0
28/06/2018
20.22
 50,660 19.98 21.33 19.05 0 0 0
27/06/2018
19.98
 19,760 20.66 20.66 19.75 0 0 0
26/06/2018
20.66
 21,160 20.91 20.91 19.75 0 0 0
25/06/2018
20.91
 17,370 19.98 20.91 19.98 0 0 0
22/06/2018
19.98
 33,400 20.45 20.45 19.52 0 0 0
21/06/2018
20.45
 35,880 20.68 20.68 20.08 0 0 0
20/06/2018
20.68
 14,350 20.91 20.91 19.47 0 0 0
19/06/2018
20.91
 36,630 21.19 21.61 20.45 0 0 0
18/06/2018
21.19
 44,090 22.31 22.31 21.19 0 0 0
15/06/2018
22.31
 56,710 23.01 23.70 22.26 0 0 0
14/06/2018
23.01
 0 23.01 23.01 23.01 0 0 0
13/06/2018
23.01
 0 23.01 23.01 23.01 0 0 0
12/06/2018
23.01
 0 23.01 23.01 23.01 0 0 0
11/06/2018
23.01
 0 23.01 23.01 23.01 0 0 0
08/06/2018
23.01
 0 22.77 23.01 22.77 0 0 0
07/06/2018
22.77
 61,900 22.87 22.96 22.73 0 0 0
06/06/2018
22.87
 38,868 22.77 23.24 22.77 0 0 0
05/06/2018
22.77
 44,812 22.31 22.77 22.17 0 0 0
04/06/2018
22.31
 30,709 22.08 22.31 22.03 0 0 0
01/06/2018
22.08
 27,210 21.94 22.12 21.98 0 0 0
31/05/2018
21.94
 10,200 21.84 22.08 21.84 0 0 0
30/05/2018
21.84
 33,370 21.94 21.94 21.38 0 0 0
29/05/2018
21.94
 48,505 21.84 22.12 20.91 0 0 0
28/05/2018
21.84
 14,700 22.12 22.73 21.84 0 0 0
25/05/2018
22.12
 16,845 22.45 22.45 22.12 0 0 0
24/05/2018
22.45
 15,436 22.77 22.87 22.45 0 0 0
23/05/2018
22.77
 141,700 22.40 22.77 22.49 0 0 0
22/05/2018
22.40
 13,930 22.77 22.77 22.35 0 0 0
21/05/2018
22.77
 52,320 22.26 23.93 22.22 0 0 0
18/05/2018
22.26
 62,020 22.22 22.26 22.12 0 0 0
17/05/2018
22.22
 17,600 22.12 22.35 21.89 0 0 0
16/05/2018
22.12
 16,630 22.22 22.22 22.08 0 0 0
15/05/2018
22.22
 12,600 22.31 22.31 21.98 0 0 0
14/05/2018
22.31
 19,756 22.26 22.45 22.08 0 0 0
11/05/2018
22.26
 41,600 22.08 22.31 22.26 0 0 0
10/05/2018
22.08
 59,680 22.08 22.31 22.08 0 0 0
09/05/2018
22.08
 59,600 21.84 22.17 21.84 0 0 0
08/05/2018
21.84
 43,210 21.84 21.98 21.84 0 4,000 -0.2
07/05/2018
21.84
 6,500 21.84 22.12 21.84 0 0 0
04/05/2018
21.84
 29,686 21.94 22.31 21.56 0 0 0
03/05/2018
21.94
 13,332 21.98 21.98 21.66 0 0 0
02/05/2018
21.98
 82,700 21.84 22.31 21.66 0 0 0
27/04/2018
21.84
 32,800 21.33 21.84 21.29 0 0 0
26/04/2018
21.33
 35,295 22.17 22.17 21.33 0 0 0
24/04/2018
22.17
 38,900 22.26 22.31 21.66 0 0 0
23/04/2018
22.26
 38,387 22.59 22.59 22.26 0 0 0
20/04/2018
22.59
 7,003 22.45 22.59 22.49 0 0 0
19/04/2018
22.45
 71,100 22.68 22.68 22.45 0 0 0
18/04/2018
22.68
 11,000 23.19 23.19 22.68 0 0 0
17/04/2018
23.19
 15,955 22.82 23.19 22.77 0 0 0
16/04/2018
22.82
 7,510 22.63 23.19 22.77 0 0 0
13/04/2018
22.63
 23,340 22.87 23.05 22.63 0 0 0
12/04/2018
22.87
 2,610 22.82 23.19 22.82 0 0 0
11/04/2018
22.82
 35,183 22.82 23.28 22.54 0 0 0
10/04/2018
22.82
 67,200 23.61 23.61 22.82 0 0 0
09/04/2018
23.61
 35,130 23.61 23.70 23.61 0 0 0
06/04/2018
23.61
 43,520 23.52 24.07 23.61 0 0 0
05/04/2018
23.52
 43,614 23.47 24.17 23.47 0 0 0
04/04/2018
23.47
 106,100 22.40 23.47 22.45 0 0 0
03/04/2018
22.40
 70,510 22.40 22.40 22.22 0 0 0
02/04/2018
22.40
 29,500 22.54 22.54 22.31 0 0 0
30/03/2018
22.54
 46,810 22.40 22.54 22.40 0 0 0
29/03/2018
22.40
 50,300 22.63 22.63 22.35 0 0 0
28/03/2018
22.63
 23,310 22.49 22.63 22.35 0 0 0
27/03/2018
22.49
 37,216 22.73 22.77 22.49 0 0 0
26/03/2018
22.73
 50,500 22.87 22.87 22.73 0 0 0
23/03/2018
22.87
 44,000 23.19 23.19 22.63 0 0 0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2018
23.19
 30,430 22.91 23.28 22.40 0 0 0
21/03/2018
22.91
 26,815 22.73 23.00 22.64 0 0 0
20/03/2018
22.73
 38,100 22.64 22.87 22.64 0 0 0
19/03/2018
22.64
 96,610 22.64 22.91 22.64 0 0 0
16/03/2018
22.64
 26,100 22.60 22.87 22.60 0 0 0
15/03/2018
22.60
 51,330 22.69 22.73 22.60 0 0 0
14/03/2018
22.69
 40,700 22.55 22.82 22.64 0 0 0
13/03/2018
22.55
 28,800 22.87 22.87 22.55 0 0 0
12/03/2018
22.87
 21,300 22.91 22.91 22.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |