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)
15/11/2017
22.96
 208,116 22.19 23.23 22.10 0 0 0
14/11/2017
22.19
 119,559 21.97 22.55 22.01 0 0 0
13/11/2017
21.97
 16,563 21.97 22.06 21.92 0 0 0
10/11/2017
21.97
 37,900 22.01 22.10 21.92 0 0 0
09/11/2017
22.01
 48,500 22.01 22.10 21.97 0 0 0
08/11/2017
22.01
 39,900 22.10 22.10 22.01 0 0 0
07/11/2017
22.10
 33,438 22.01 22.19 22.06 0 0 0
06/11/2017
22.01
 76,000 22.15 22.19 22.01 0 0 0
03/11/2017
22.15
 15,640 22.10 22.28 22.10 0 0 0
02/11/2017
22.10
 21,100 22.10 22.42 22.10 0 0 0
01/11/2017
22.10
 46,300 22.10 22.19 21.97 0 0 0
31/10/2017
22.10
 79,600 22.33 22.33 21.92 0 0 0
30/10/2017
22.33
 66,610 22.55 22.55 22.10 0 0 0
27/10/2017
22.55
 39,400 22.33 22.55 22.10 0 0 0
26/10/2017
22.33
 675,100 22.46 22.46 22.10 0 0 0
25/10/2017
22.46
 56,948 22.55 23.45 22.46 0 0 0
24/10/2017
22.55
 256,480 21.65 22.60 21.69 0 0 0
23/10/2017
21.65
 5,291,510 21.74 21.87 21.15 0 0 0
20/10/2017
21.74
 34,000 21.65 21.74 21.65 0 0 0
19/10/2017
21.65
 29,700 21.87 21.87 21.65 0 0 0
18/10/2017
21.87
 13,100 22.10 22.10 21.87 0 0 0
17/10/2017
22.10
 79,500 22.19 22.33 21.97 0 0 0
16/10/2017
22.19
 5,307,727 21.47 22.55 21.15 0 0 0
13/10/2017
21.47
 46,114 21.42 22.06 21.33 0 0 0
12/10/2017
21.42
 36,000 21.65 21.65 21.38 0 0 0
11/10/2017
21.65
 36,680 22.10 22.19 21.65 0 0 0
10/10/2017
22.10
 87,860 22.28 23.00 22.06 0 0 0
09/10/2017
22.28
 30,340 22.33 22.37 22.10 0 0 0
06/10/2017
22.33
 13,600 22.33 22.33 22.19 0 0 0
05/10/2017
22.33
 49,400 22.37 22.42 22.28 0 0 0
04/10/2017
22.37
 6,600 22.33 22.42 22.33 0 0 0
03/10/2017
22.33
 15,500 22.46 22.46 22.33 0 0 0
02/10/2017
22.46
 34,100 22.51 22.51 22.37 0 0 0
29/09/2017
22.51
 11,500 22.55 22.55 22.33 0 0 0
28/09/2017
22.55
 11,300 22.55 23.00 22.42 0 0 0
27/09/2017
22.55
 9,000 22.55 22.69 22.42 0 0 0
26/09/2017
22.55
 25,800 22.37 22.55 22.33 0 0 0
25/09/2017
22.37
 12,302 22.37 22.46 22.33 0 0 0
22/09/2017
22.37
 30,180 22.28 22.46 22.24 0 0 0
21/09/2017
22.28
 7,900 22.10 22.28 21.92 0 0 0
20/09/2017
22.10
 19,200 22.10 22.19 21.92 0 0 0
19/09/2017
22.10
 7,450 22.37 22.37 22.10 0 0 0
18/09/2017
22.37
 4,200 22.06 22.55 21.87 0 0 0
15/09/2017
22.06
 10,600 21.69 22.06 21.78 0 0 0
14/09/2017
21.69
 18,917 21.92 21.92 21.69 0 0 0
13/09/2017
21.92
 19,408 22.10 22.55 21.78 0 0 0
12/09/2017
22.10
 32,800 22.55 22.55 22.10 0 0 0
11/09/2017
22.55
 25,451 23.00 23.00 22.55 0 0 0
08/09/2017
23.00
 21,001 23.00 23.00 22.96 0 0 0
07/09/2017
23.00
 24,312 23.05 23.05 23.00 0 0 0
06/09/2017
23.05
 27,101 23.00 23.05 22.82 0 0 0
05/09/2017
23.00
 77,209 23.00 23.18 23.00 0 0 0
01/09/2017
23.00
 34,447 22.82 23.23 22.82 0 0 0
31/08/2017
22.82
 18,000 23.00 23.23 22.78 0 0 0
30/08/2017
23.00
 30,600 22.82 23.00 22.55 0 0 0
29/08/2017
22.82
 29,455 23.00 24.58 22.82 0 200 -0.0
28/08/2017
23.00
 98,427 22.55 27.06 22.55 0 0 0
25/08/2017
22.55
 378,671 21.56 26.07 21.42 0 0 0
24/08/2017
21.56
 314,190 20.75 23.45 20.75 0 0 0
23/08/2017
20.75
 51,012 20.52 20.75 20.30 0 0 0
22/08/2017
20.52
 104,310 20.30 20.52 18.72 0 0 0
21/08/2017
20.30
 48,600 20.12 20.75 18.94 0 0 0
18/08/2017
20.12
 160,100 20.52 20.75 17.50 0 0 0
17/08/2017
20.52
 62,400 20.30 20.57 20.34 0 0 0
16/08/2017
20.30
 115,900 21.38 21.38 18.31 0 0 0
15/08/2017
21.38
 143,600 21.11 21.38 17.95 0 0 0
14/08/2017
21.11
 9,400 21.20 21.20 20.97 0 0 0
11/08/2017
21.20
 6,000 21.33 21.33 21.11 0 0 0
10/08/2017
21.33
 13,802 21.38 21.38 20.97 0 0 0
09/08/2017
21.38
 22,100 21.51 21.56 21.20 0 0 0
08/08/2017
21.51
 12,000 21.60 21.60 21.47 0 0 0
07/08/2017
21.60
 28,007 21.60 21.83 21.60 0 0 0
04/08/2017
21.60
 92,300 21.24 21.74 21.15 0 0 0
03/08/2017
21.24
 28,920 21.15 21.24 20.97 0 0 0
02/08/2017
21.15
 8,300 21.15 21.20 21.06 0 0 0
01/08/2017
21.15
 22,700 21.24 21.33 21.06 0 0 0
31/07/2017
21.24
 16,041 21.38 21.60 21.20 0 0 0
28/07/2017
21.38
 7,810 21.20 21.38 21.20 0 0 0
27/07/2017
21.20
 29,700 21.20 21.65 21.20 0 0 0
26/07/2017
21.20
 148,137 20.25 21.20 20.30 0 0 0
25/07/2017
20.25
 37,300 20.30 20.39 19.94 0 0 0
24/07/2017
20.30
 46,040 20.57 20.75 20.25 0 0 0
21/07/2017
20.57
 29,730 20.97 20.97 20.57 0 0 0
20/07/2017
20.97
 38,920 20.30 21.42 20.97 0 0 0
19/07/2017
20.30
 54,467 19.98 20.30 19.85 0 0 0
18/07/2017
19.98
 74,940 19.39 19.98 19.03 0 0 0
17/07/2017
19.39
 26,100 19.53 19.53 19.03 0 0 0
14/07/2017
19.53
 48,100 18.94 19.85 18.99 0 0 0
13/07/2017
18.94
 18,100 18.94 19.12 18.94 0 0 0
12/07/2017
18.94
 4,100 18.94 19.30 18.94 0 0 0
11/07/2017
18.94
 32,320 19.17 19.53 18.94 0 0 0
10/07/2017
19.17
 22,000 19.17 19.35 19.17 0 0 0
07/07/2017
19.17
 45,900 19.17 19.85 19.17 0 0 0
06/07/2017
19.17
 18,000 18.72 19.21 18.58 0 0 0
05/07/2017
18.72
 19,000 19.17 19.17 18.31 0 0 0
04/07/2017
19.17
 21,400 19.80 19.80 18.90 0 0 0
03/07/2017
19.80
 37,900 19.03 19.85 18.94 0 0 0
30/06/2017
19.03
 106,900 18.31 19.08 18.22 0 0 0
29/06/2017
18.31
 34,220 18.09 18.31 18.09 0 0 0
28/06/2017
18.09
 59,800 17.59 18.72 18.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |