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)
05/09/2018
17.43
 12,370 17.52 17.52 17.20 0 0 0
04/09/2018
17.52
 22,010 17.66 17.66 17.03 0 0 0
31/08/2018
17.66
 19,120 17.89 18.13 17.50 0 0 0
30/08/2018
17.89
 20,420 17.06 17.89 17.20 0 0 0
29/08/2018
17.06
 56,460 16.99 17.15 16.96 0 0 0
28/08/2018
16.99
 111,480 17.29 17.29 16.27 0 0 0
27/08/2018
17.29
 28,620 17.66 17.66 17.29 0 0 0
24/08/2018
17.66
 8,800 17.59 17.66 17.57 0 0 0
23/08/2018
17.59
 18,860 17.43 17.85 17.57 0 0 0
22/08/2018
17.43
 91,870 18.06 18.06 17.34 0 0 0
21/08/2018
18.06
 37,190 18.15 18.15 18.06 0 0 0
20/08/2018
18.15
 11,480 18.38 18.40 18.13 0 0 0
17/08/2018
18.38
 30,080 18.52 18.52 18.20 0 0 0
16/08/2018
18.52
 21,680 18.50 18.54 17.66 0 0 0
15/08/2018
18.50
 76,920 18.36 18.59 18.13 0 0 0
14/08/2018
18.36
 11,010 18.71 18.92 18.36 0 0 0
13/08/2018
18.71
 28,840 18.66 18.71 18.64 0 0 0
10/08/2018
18.66
 16,430 18.68 18.82 18.59 0 0 0
09/08/2018
18.68
 6,150 18.59 18.92 18.59 0 0 0
08/08/2018
18.59
 12,200 18.82 18.87 18.45 0 0 0
07/08/2018
18.82
 8,720 19.19 19.19 18.78 0 0 0
06/08/2018
19.19
 19,600 19.33 19.33 18.73 0 0 0
03/08/2018
19.33
 8,990 19.66 19.66 19.05 0 0 0
02/08/2018
19.66
 12,990 19.75 19.75 19.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |