CTCP Dược phẩm Bến Tre (dbt)

11.40
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
(2025-11-05) 		-0.10 -0.87% 272,600 0 0
11.10
11.50
11.40
2 tháng
(2025-10-06) 		-0.10 -0.87% 372,700 -1,300 -0.0
10.95
11.70
11.40
3 tháng
(2025-09-08) 		0.04 0.40% 569,400 -1,300 -0.0
10.95
11.70
11.40
6 tháng
(2025-06-09) 		0.37 3.37% 1,259,900 -1,300 -0.0
10.95
11.96
11.40
12 tháng
(2024-12-10) 		0.19 1.65% 1,925,500 -1,336 -0.0
9.91
11.96
11.40
24 tháng
(2023-12-18) 		1.56 15.88% 5,044,700 -218,136 -2.7
9.84
12.76
11.40
36 tháng
(2022-12-21) 		3.09 37.19% 8,968,400 -222,718 -3.0
8.05
12.76
11.40
60 tháng
(2020-12-31) 		2.25 24.56% 55,665,680 -340,988 -9.1
7.12
15.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2017
8.24
 12,712 8.18 8.24 8.08 0 0 0
01/12/2017
8.18
 5,200 8.18 8.24 8.18 0 0 0
30/11/2017
8.18
 15,100 8.24 8.24 8.13 0 0 0
29/11/2017
8.24
 700 8.24 8.24 8.24 0 0 0
28/11/2017
8.24
 1,800 8.18 8.24 8.18 0 0 0
27/11/2017
8.18
 3,562 8.24 8.29 8.18 0 0 0
24/11/2017
8.24
 7,307 8.18 8.24 8.18 0 0 0
23/11/2017
8.18
 25,500 8.24 8.34 7.97 0 0 0
22/11/2017
8.24
 1,300 8.24 8.29 8.24 0 0 0
21/11/2017
8.24
 29,100 8.24 8.29 8.13 0 0 0
20/11/2017
8.24
 50,500 8.45 8.45 8.18 0 0 0
17/11/2017
8.45
 6,000 8.34 8.45 8.34 100 0 0.0
16/11/2017
8.34
 2,470 8.39 8.39 8.34 0 0 0
15/11/2017
8.39
 1,200 8.34 8.45 8.39 0 0 0
14/11/2017
8.34
 9,076 8.34 8.55 8.34 2,200 0 0.0
13/11/2017
8.34
 10,600 8.55 8.55 8.34 0 0 0
10/11/2017
8.55
 4,205 8.39 8.55 8.55 0 0 0
09/11/2017
8.39
 1,610 8.66 8.66 8.39 0 0 0
08/11/2017
8.66
 5,000 8.55 8.66 8.55 0 0 0
07/11/2017
8.55
 10,240 8.39 8.55 8.13 0 0 0
06/11/2017
8.39
 18,636 8.50 8.55 8.39 0 0 0
03/11/2017
8.50
 9,000 8.34 8.50 8.18 0 0 0
02/11/2017
8.34
 3,900 8.24 8.34 8.24 0 0 0
01/11/2017
8.24
 18,200 8.55 8.55 7.76 0 0 0
31/10/2017
8.55
 0 8.55 8.55 8.55 0 0 0
30/10/2017
8.55
 2,000 8.55 8.55 8.55 0 0 0
27/10/2017
8.55
 2,200 8.34 8.55 8.34 0 0 0
26/10/2017
8.34
 22,300 8.66 8.66 8.34 1,200 0 0.0
25/10/2017
8.66
 22,800 8.29 8.66 8.29 600 0 0.0
24/10/2017
8.29
 1,600 8.29 8.34 8.24 0 0 0
23/10/2017
8.29
 9,800 8.34 8.34 8.24 0 0 0
20/10/2017
8.34
 12,900 8.39 8.50 8.34 1,000 0 0.0
19/10/2017
8.39
 10,990 8.29 8.50 8.39 0 0 0
18/10/2017
8.29
 13,455 8.60 8.60 8.29 0 0 0
17/10/2017
8.60
 4,100 8.55 8.60 8.55 0 0 0
16/10/2017
8.55
 35,300 8.39 8.55 8.34 0 0 0
13/10/2017
8.39
 25,400 8.34 8.39 8.24 0 0 0
12/10/2017
8.34
 12,720 8.39 8.39 8.34 300 0 0.0
11/10/2017
8.39
 10,650 8.29 8.39 8.18 100 0 0.0
10/10/2017
8.29
 13,400 8.50 8.50 8.18 0 0 0
09/10/2017
8.50
 5,400 8.60 8.60 8.18 0 0 0
06/10/2017
8.60
 2,700 8.71 8.71 8.29 0 0 0
05/10/2017
8.71
 83,945 8.71 8.81 7.87 0 0 0
04/10/2017
8.71
 17,700 8.71 8.86 8.03 7,600 0 0.1
03/10/2017
8.71
 32,230 8.92 8.92 8.03 0 0 0
02/10/2017
8.92
 7,200 8.86 9.02 8.55 3,000 0 0.0
29/09/2017
8.86
 100 8.97 8.97 8.86 0 0 0
28/09/2017
8.97
 3,750 9.07 9.07 8.66 0 0 0
27/09/2017
9.07
 8,300 9.13 9.13 8.60 0 0 0
26/09/2017
9.13
 3,905 8.92 9.18 8.86 2,600 5 0.0
25/09/2017
8.92
 17,000 9.18 9.18 8.71 100 0 0.0
22/09/2017
9.18
 10,020 9.13 9.23 9.18 0 0 0
21/09/2017
9.13
 8,630 8.86 9.13 8.97 2,400 0 0.0
20/09/2017
8.86
 6,800 8.86 8.97 8.71 0 0 0
19/09/2017
8.86
 31,400 8.92 9.39 8.66 0 0 0
18/09/2017
8.92
 20,100 9.18 9.18 8.71 0 0 0
15/09/2017
9.18
 36,800 8.60 9.44 8.50 0 600 -0.0
14/09/2017
8.60
 75,400 8.66 8.71 8.18 0 0 0
13/09/2017
8.66
 24,200 8.92 8.97 8.39 0 0 0
12/09/2017
8.92
 3,220 9.07 9.07 8.55 0 0 0
11/09/2017
9.07
 8,585 8.86 9.07 8.55 0 0 0
08/09/2017
8.86
 24,410 8.92 8.97 8.66 0 0 0
07/09/2017
8.92
 10,800 9.18 9.18 8.86 0 0 0
06/09/2017
9.18
 2,200 9.28 9.28 9.18 0 0 0
05/09/2017
9.28
 10,400 9.44 9.44 8.92 0 0 0
01/09/2017
9.44
 15,600 9.44 9.44 9.02 0 0 0
31/08/2017
9.44
 40,666 9.44 9.70 8.81 0 0 0
30/08/2017
9.44
 19,705 9.70 9.70 9.44 0 0 0
29/08/2017
9.70
 82,015 9.70 10.39 9.18 5,000 5,500 -0.0
28/08/2017
9.70
 148,657 8.86 9.70 8.86 14,400 1,800 0.2
25/08/2017
8.86
 229 8.81 8.86 8.86 0 0 0
24/08/2017
8.81
 3,706 8.92 8.92 8.81 0 0 0
23/08/2017
8.92
 900 8.92 8.92 8.81 0 0 0
22/08/2017
8.92
 20,200 8.97 8.97 8.76 0 0 0
21/08/2017
8.97
 10,714 8.92 8.97 8.86 0 0 0
18/08/2017
8.92
 4,965 8.81 8.92 8.81 0 0 0
17/08/2017
8.81
 18,100 8.92 8.92 8.39 0 0 0
16/08/2017
8.92
 11,610 8.97 8.97 8.81 0 0 0
15/08/2017
8.97
 28,254 8.81 9.02 8.86 0 0 0
14/08/2017
8.81
 25,847 8.92 8.92 8.39 0 0 0
11/08/2017
8.92
 4,003 8.97 8.97 8.66 1,300 0 0.0
10/08/2017
8.97
 2,300 8.97 8.97 8.97 0 0 0
09/08/2017
8.97
 22,546 8.71 8.97 8.66 2,500 0 0.0
08/08/2017
8.71
 38,600 8.92 9.28 8.66 0 300 -0.0
07/08/2017
8.92
 15,755 8.86 8.97 8.76 4,200 0 0.1
04/08/2017
8.86
 11,705 8.92 8.92 8.81 2,500 0 0.0
03/08/2017
8.92
 8,025 8.81 8.97 8.81 1,000 0 0.0
02/08/2017
8.81
 11,985 8.92 8.97 8.81 1,000 100 0.0
01/08/2017
8.92
 18,810 8.86 8.97 8.86 0 0 0
31/07/2017
8.86
 37,745 8.92 8.92 8.71 5,300 0 0.1
28/07/2017
8.92
 52,185 9.39 9.39 8.81 100 0 0.0
27/07/2017
9.39
 18,250 9.55 9.55 9.28 2,000 0 0.0
26/07/2017
9.55
 26,160 9.55 9.60 9.44 0 0 0
25/07/2017
9.55
 53,940 9.49 9.55 9.18 5,000 0 0.1
24/07/2017
9.49
 49,010 9.34 9.55 9.28 0 0 0
21/07/2017
9.34
 88,132 8.86 9.34 8.39 2,600 600 0.0
20/07/2017
8.86
 98,100 8.66 9.18 8.39 3,000 0 0.0
19/07/2017
8.66
 11,598 8.81 8.81 8.66 3,000 0 0.0
18/07/2017
8.81
 1,430 8.81 8.86 8.66 0 900 -0.0
17/07/2017
8.81
 47,780 8.60 9.07 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |