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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |