CTCP Dược phẩm Bến Tre (dbt)

11.25
0
(0%)
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
(2026-05-13) 		-0.55 -4.66% 658,300 -20,568 0
10.70
12.60
11.25
2 tháng
(2026-04-13) 		0.40 3.69% 1,004,900 -23,200 0
10.40
12.60
11.25
3 tháng
(2026-03-16) 		0.60 5.63% 1,223,300 -23,200 0
10.35
12.60
11.25
6 tháng
(2025-12-15) 		0.20 1.81% 1,576,600 -23,200 0
10
12.60
11.25
12 tháng
(2025-06-17) 		0.22 2.01% 2,812,200 -24,500 -0.0
10
12.60
11.25
24 tháng
(2024-06-24) 		0.22 2.03% 5,339,600 -27,136 -0.0
9.91
12.76
11.25
36 tháng
(2023-06-28) 		-0.19 -1.63% 8,206,500 -241,336 -2.7
9.26
12.76
11.25
60 tháng
(2021-07-08) 		1.26 12.65% 50,936,200 -361,618 -9.0
7.12
15.09
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
8.24
 8,244 7.97 8.24 8.08 8,000 3,700 0.1
23/01/2018
7.97
 8,100 7.97 7.97 7.97 0 0 0
22/01/2018
7.97
 9,605 7.92 7.97 7.92 5 0 0.0
19/01/2018
7.92
 900 7.87 7.97 7.87 500 0 0.0
18/01/2018
7.87
 10,200 7.97 7.97 7.87 0 6,700 -0.1
17/01/2018
7.97
 3,700 8.03 8.03 7.97 0 0 0
16/01/2018
8.03
 10,100 8.13 8.13 8.03 5,000 4,500 0.0
15/01/2018
8.13
 33,700 8.29 8.29 7.97 400 0 0.0
12/01/2018
8.29
 1,400 8.29 8.29 8.29 0 0 0
11/01/2018
8.29
 32,350 8.13 8.29 8.13 0 3,900 -0.1
10/01/2018
8.13
 59,110 8.13 8.13 7.82 400 13,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |