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)
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
09/01/2018
8.13
 47,794 8.18 8.18 7.87 0 800 -0.0
08/01/2018
8.18
 90 8.18 8.18 8.18 0 0 0
05/01/2018
8.18
 10,308 7.87 8.18 7.97 0 10,100 -0.2
04/01/2018
7.87
 600 8.34 8.34 7.87 0 0 0
03/01/2018
8.34
 30 8.34 8.34 8.34 0 0 0
02/01/2018
8.34
 26,108 8.39 8.39 7.76 0 0 0
29/12/2017
8.39
 6,400 8.03 8.39 8.03 0 3,000 -0.0
28/12/2017
8.03
 1,000 7.92 8.03 7.97 0 1,000 -0.0
27/12/2017
7.92
 12,700 8.08 8.08 7.92 0 500 -0.0
26/12/2017
8.08
 4,300 7.92 8.08 7.97 0 3,500 -0.1
25/12/2017
7.92
 1,400 7.92 8.13 7.87 0 1,000 -0.0
22/12/2017
7.92
 2,000 7.87 7.92 7.82 0 2,000 -0.0
21/12/2017
7.87
 28,505 8.03 8.03 7.82 0 1,000 -0.0
20/12/2017
8.03
 2,510 8.13 8.13 8.03 0 1,000 -0.0
19/12/2017
8.13
 20,700 8.13 8.13 7.87 0 1,000 -0.0
18/12/2017
8.13
 4,550 8.13 8.13 7.97 0 500 -0.0
15/12/2017
8.13
 708 8.13 8.13 8.13 0 0 0
14/12/2017
8.13
 4,310 7.87 8.13 7.97 0 1,300 -0.0
13/12/2017
7.87
 11,600 8.08 8.08 7.87 0 0 0
12/12/2017
8.08
 2,400 8.18 8.18 8.08 0 0 0
11/12/2017
8.18
 5,800 8.29 8.29 8.18 0 0 0
08/12/2017
8.29
 1,400 8.24 8.29 8.29 0 0 0
07/12/2017
8.24
 10,250 8.24 8.24 8.18 1,500 0 0.0
06/12/2017
8.24
 18,100 8.13 8.50 8.13 0 0 0
05/12/2017
8.13
 2,500 8.24 8.24 8.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |