CTCP Dược phẩm Bến Tre (dbt)

10.80
-0.20
(-1.82%)
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
(2025-12-29) 		0 0% 83,800 0 0
10.95
11.30
11
2 tháng
(2025-12-01) 		-0.35 -3.08% 326,300 0 0
10.95
11.40
11
3 tháng
(2025-10-30) 		-0.45 -3.93% 421,100 -1,300 -0.0
10.95
11.50
11
6 tháng
(2025-08-01) 		-0.68 -5.84% 887,700 -1,300 -0.0
10.95
11.96
11
12 tháng
(2025-02-03) 		-0.26 -2.32% 1,874,700 -1,301 -0.0
9.91
11.96
11
24 tháng
(2024-02-15) 		0.79 7.77% 4,969,500 -216,336 -2.7
9.91
12.76
11
36 tháng
(2023-02-13) 		2.31 26.58% 8,743,000 -222,708 -2.9
8.65
12.76
11
60 tháng
(2021-02-23) 		1.31 13.54% 55,415,200 -340,418 -9.1
7.12
15.09
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
7.35
 0 7.35 7.35 7.35 0 0 0
22/06/2018
7.35
 46 7.35 7.35 7.35 0 0 0
21/06/2018
7.35
 9,900 7.40 7.40 7.35 0 0 0
20/06/2018
7.40
 5,500 7.35 7.40 7.35 400 0 0.0
19/06/2018
7.35
 1,010 7.40 7.40 7.35 0 0 0
18/06/2018
7.40
 2,000 7.46 7.46 7.40 0 0 0
15/06/2018
7.46
 700 7.46 7.46 7.46 0 0 0
14/06/2018
7.46
 3,155 7.46 7.46 7.46 0 0 0
13/06/2018
7.46
 2,100 7.46 7.52 7.46 0 0 0
12/06/2018
7.46
 1,200 7.35 7.46 7.40 0 0 0
11/06/2018
7.35
 0 7.35 7.35 7.35 0 0 0
08/06/2018
7.35
 22,420 7.52 7.52 7.35 0 22,200 -0.3
07/06/2018
7.52
 0 7.52 7.52 7.52 0 0 0
06/06/2018
7.52
 1,200 7.29 7.52 7.46 0 1,000 -0.0
05/06/2018
7.29
 785 7.40 7.40 7.29 0 0 0
04/06/2018
7.40
 6,500 7.40 7.40 7.35 0 6,400 -0.1
01/06/2018
7.40
 11,710 7.35 7.40 7.23 0 1,510 -0.0
31/05/2018
7.35
 4,400 7.06 7.69 7.17 300 0 0.0
30/05/2018
7.06
 11,169 7.23 7.23 7.06 3,400 5,000 -0.0
29/05/2018
7.23
 9,000 7.06 7.29 7.23 0 6,100 -0.1
28/05/2018
7.06
 22,100 7.40 7.40 7.06 0 15,000 -0.2
25/05/2018
7.40
 35,300 7.52 7.64 7.40 0 13,600 -0.2
24/05/2018
7.52
 3,500 7.58 7.58 7.52 0 100 -0.0
23/05/2018
7.58
 0 7.58 7.58 7.58 0 0 0
22/05/2018
7.58
 11,100 8.10 8.10 7.58 0 0 0
21/05/2018
8.10
 1,900 8.16 8.16 8.10 200 0 0.0
18/05/2018
8.16
 9,900 8.21 8.27 8.16 0 0 0
17/05/2018
8.21
 0 8.21 8.21 8.21 0 0 0
16/05/2018
8.21
 8,315 8.21 8.39 8.21 0 5,115 -0.1
15/05/2018
8.21
 500 8.10 8.21 8.10 200 0 0.0
14/05/2018
8.10
 0 8.10 8.10 8.10 0 0 0
11/05/2018
8.10
 6,286 8.33 8.33 8.10 0 2,586 -0.0
10/05/2018
8.33
 5,300 8.45 8.45 8.33 0 0 0
09/05/2018
8.45
 520 8.45 8.45 8.45 0 500 -0.0
08/05/2018
8.45
 5,100 8.33 8.45 8.39 1,400 0 0.0
07/05/2018
8.33
 8,700 8.56 8.56 8.33 0 0 0
04/05/2018
8.56
 0 8.56 8.56 8.56 0 0 0
03/05/2018
8.56
 1,200 8.56 8.56 8.56 200 0 0.0
02/05/2018
8.56
 2,700 8.45 8.56 8.39 0 0 0
27/04/2018
8.45
 13,600 8.39 8.45 8.21 0 0 0
26/04/2018
8.39
 6,030 8.39 8.45 8.39 0 0 0
24/04/2018
8.39
 3,180 8.73 8.73 8.39 2,800 0 0.0
23/04/2018
8.73
 14,200 8.39 8.73 8.10 0 12,000 -0.2
20/04/2018
8.39
 3,500 8.50 8.50 8.39 0 0 0
19/04/2018
8.50
 5,200 8.33 8.50 8.21 0 1,100 -0.0
18/04/2018
8.33
 1,400 8.21 8.39 8.33 300 0 0.0
17/04/2018
8.21
 570 8.56 8.56 8.21 0 0 0
16/04/2018
8.56
 110 8.39 8.56 8.56 0 0 0
13/04/2018
8.39
 0 8.39 8.39 8.39 0 0 0
12/04/2018
8.39
 2,155 8.21 8.39 8.21 100 0 0.0
11/04/2018
8.21
 12,000 8.39 8.39 8.16 0 10,500 -0.1
10/04/2018
8.39
 100 8.56 8.56 8.39 100 0 0.0
09/04/2018
8.56
 5,900 8.56 8.68 8.56 2,700 3,700 -0.0
06/04/2018
8.56
 0 8.56 8.56 8.56 0 0 0
05/04/2018
8.56
 5,000 8.45 8.68 8.56 0 0 0
04/04/2018
8.45
 11,000 8.68 8.68 8.45 0 10,000 -0.1
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
8.68
 7,035 8.45 8.79 8.62 0 0 0
02/04/2018
8.45
 500 8.60 8.60 8.45 0 0 0
30/03/2018
8.60
 4,354 8.50 8.60 8.29 500 0 0.0
29/03/2018
8.50
 200 8.55 8.55 8.50 0 0 0
28/03/2018
8.55
 0 8.55 8.55 8.55 0 0 0
27/03/2018
8.55
 254 8.50 8.55 8.55 0 0 0
26/03/2018
8.50
 1,000 8.50 8.50 8.45 0 0 0
23/03/2018
8.50
 7,030 8.39 8.92 8.50 0 0 0
22/03/2018
8.39
 0 8.39 8.39 8.39 0 0 0
21/03/2018
8.39
 2,800 8.50 8.50 8.29 0 0 0
20/03/2018
8.50
 1,800 8.60 8.60 8.50 0 0 0
19/03/2018
8.60
 1,100 8.50 8.60 8.60 0 0 0
16/03/2018
8.50
 4,741 8.55 8.66 8.50 0 0 0
15/03/2018
8.55
 28,929 8.29 8.55 8.45 4,900 900 0.1
14/03/2018
8.29
 2,055 8.29 8.39 8.29 0 0 0
13/03/2018
8.29
 4,500 8.13 8.29 8.13 0 0 0
12/03/2018
8.13
 14,900 8.13 8.18 8.13 0 0 0
09/03/2018
8.13
 7,500 8.13 8.13 8.13 0 2,500 -0.0
08/03/2018
8.13
 2,065 8.29 8.29 8.13 0 0 0
07/03/2018
8.29
 0 8.29 8.29 8.29 0 0 0
06/03/2018
8.29
 7,500 8.34 8.34 8.08 0 0 0
05/03/2018
8.34
 33,150 8.08 8.34 8.08 0 0 0
02/03/2018
8.08
 6,662 8.24 8.24 8.08 0 0 0
01/03/2018
8.24
 8,614 8.03 8.24 7.92 114 3,100 -0.0
28/02/2018
8.03
 8,000 8.08 8.13 8.03 0 0 0
27/02/2018
8.08
 6 8.08 8.08 8.08 6 0 0.0
26/02/2018
8.08
 3,000 8.08 8.13 8.08 0 0 0
23/02/2018
8.08
 0 8.08 8.08 8.08 0 0 0
22/02/2018
8.08
 2,500 8.08 8.18 8.08 0 0 0
21/02/2018
8.08
 6,901 8.08 8.08 8.03 6,000 0 0.1
13/02/2018
8.08
 8,805 7.97 8.08 7.97 7,600 1,500 0.1
12/02/2018
7.97
 3,500 7.97 7.97 7.97 0 500 -0.0
09/02/2018
7.97
 5,500 7.97 8.13 7.97 0 500 -0.0
08/02/2018
7.97
 1,000 8.18 8.18 7.97 0 1,000 -0.0
07/02/2018
8.18
 15,700 7.61 8.34 7.87 13,700 3,000 0.2
06/02/2018
7.61
 16,900 8.08 8.08 7.61 5,000 12,200 -0.1
05/02/2018
8.08
 6,000 8.13 8.13 8.08 500 5,000 -0.1
02/02/2018
8.13
 14,400 8.13 8.13 8.03 0 10,000 -0.2
01/02/2018
8.13
 5,100 8.24 8.24 8.13 0 5,000 -0.1
31/01/2018
8.24
 17,051 8.18 8.24 7.92 551 0 0.0
30/01/2018
8.18
 2,000 8.29 8.29 8.18 0 0 0
29/01/2018
8.29
 28,609 8.13 8.29 7.97 5,909 19,200 -0.2
26/01/2018
8.13
 7,700 7.97 8.13 7.97 0 5,000 -0.1
25/01/2018
7.97
 4,700 8.24 8.24 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |