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)
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
14/07/2017
8.60
 90,943 8.13 8.92 8.13 4,000 0 0.1
13/07/2017
8.13
 12,685 8.08 8.13 8.13 0 0 0
12/07/2017
8.08
 4,500 8.08 8.18 8.08 0 31 -0.0
11/07/2017
8.08
 2,921 8.08 8.08 8.08 0 0 0
10/07/2017
8.08
 5,129 8.03 8.13 8.03 2,900 0 0.0
07/07/2017
8.03
 5,600 8.13 8.13 8.03 0 0 0
06/07/2017
8.13
 7,422 8.13 8.13 8.03 800 3,900 -0.0
05/07/2017
8.13
 7,400 8.13 8.13 8.08 0 0 0
04/07/2017
8.13
 303 8.03 8.13 8.03 0 0 0
03/07/2017
8.03
 7,465 8.13 8.18 8.03 1,300 0 0.0
30/06/2017
8.13
 885 8.29 8.29 7.97 0 0 0
29/06/2017
8.29
 9,570 8.13 8.29 8.03 600 0 0.0
28/06/2017
8.13
 900 8.03 8.13 8.13 0 0 0
27/06/2017
8.03
 13,511 8.18 8.18 8.03 0 0 0
26/06/2017
8.18
 13,255 8.13 8.18 8.13 6,100 0 0.1
23/06/2017
8.13
 14,100 8.18 8.18 8.13 0 0 0
22/06/2017
8.18
 14,766 8.18 8.18 8.13 100 0 0.0
21/06/2017
8.18
 9,300 8.24 8.24 8.13 0 0 0
20/06/2017
8.24
 15,285 8.18 8.24 8.13 2,000 0 0.0
19/06/2017
8.18
 7,000 8.18 8.18 8.18 0 0 0
16/06/2017
8.18
 20,040 8.18 8.24 8.13 0 0 0
15/06/2017
8.18
 7,675 8.24 8.24 8.08 0 0 0
14/06/2017
8.24
 910 8.24 8.24 8.18 300 0 0.0
13/06/2017
8.24
 4,160 8.24 8.24 8.13 0 0 0
12/06/2017
8.24
 14,047 8.13 8.29 8.13 5,500 0 0.1
09/06/2017
8.13
 12,750 8.13 8.24 8.13 0 0 0
08/06/2017
8.13
 400 8.13 8.13 8.13 0 0 0
07/06/2017
8.13
 9,100 8.13 8.39 8.13 0 0 0
06/06/2017
8.13
 6,054 8.24 8.24 8.13 0 0 0
05/06/2017
8.24
 1,950 8.13 8.24 8.13 0 0 0
02/06/2017
8.13
 3,800 8.24 8.24 8.13 0 0 0
01/06/2017
8.24
 3,680 8.29 8.29 8.18 0 0 0
31/05/2017
8.29
 8,350 8.24 8.29 8.18 0 0 0
30/05/2017
8.24
 3,910 8.39 8.45 8.24 0 0 0
29/05/2017
8.39
 16,865 8.03 8.50 7.97 0 0 0
26/05/2017
8.03
 8,910 8.08 8.13 7.97 0 0 0
25/05/2017
8.08
 14,740 8.08 8.08 7.97 0 0 0
24/05/2017
8.08
 9,865 8.13 8.13 7.92 0 0 0
23/05/2017
8.13
 4,400 8.24 8.24 8.13 0 0 0
22/05/2017
8.24
 9,111 8.13 8.24 8.13 0 0 0
19/05/2017
8.13
 16,000 8.18 8.24 8.13 0 0 0
18/05/2017
8.18
 10,125 8.29 8.29 8.03 600 0 0.0
17/05/2017
8.29
 3,705 8.29 8.29 8.18 0 0 0
16/05/2017
8.29
 10,380 8.24 8.29 8.18 0 0 0
15/05/2017
8.24
 6,459 8.29 8.29 8.13 0 0 0
12/05/2017
8.29
 7,900 8.34 8.34 8.29 0 0 0
11/05/2017
8.34
 12,285 8.29 8.34 8.29 0 0 0
10/05/2017
8.29
 10,810 8.39 8.39 8.29 0 0 0
09/05/2017
8.39
 7,791 8.39 8.39 8.29 0 95 -0.0
08/05/2017
8.39
 5,062 8.39 8.39 8.24 0 0 0
05/05/2017
8.39
 10,800 8.34 8.39 8.29 3,800 0 0.1
04/05/2017
8.34
 12,065 8.29 8.60 8.29 0 0 0
03/05/2017
8.29
 37,119 8.45 8.45 8.13 0 0 0
28/04/2017
8.45
 12,885 8.39 8.45 8.39 2,800 0 0.0
27/04/2017
8.39
 3,180 8.45 8.45 8.34 800 0 0.0
26/04/2017
8.45
 7,985 8.55 8.55 8.39 4,000 0 0.1
25/04/2017
8.55
 4,710 8.50 8.60 8.39 3,000 0 0.0
24/04/2017
8.50
 13,860 8.29 8.60 8.08 1,500 0 0.0
21/04/2017
8.29
 10,820 8.39 8.66 8.24 3,000 2,910 0.0
20/04/2017
8.39
 22,309 8.60 8.60 8.13 5,000 555 0.1
19/04/2017
8.60
 7,310 8.66 8.66 8.45 5,000 1,100 0.1
18/04/2017
8.66
 2,480 8.86 8.86 8.55 1,700 0 0.0
17/04/2017
8.86
 2,300 9.18 9.18 8.66 1,500 0 0.0
14/04/2017
9.18
 8,900 8.50 9.18 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |