CTCP Dược phẩm Bến Tre (dbt)

11
0.30
(2.80%)
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
(2026-02-23) 		-0.10 -0.93% 97,700 0 0
10
11
11
2 tháng
(2026-01-19) 		-0.50 -4.46% 306,700 0 0
10
11.20
11
3 tháng
(2025-12-18) 		-0.50 -4.46% 386,500 0 0
10
11.35
11
6 tháng
(2025-09-19) 		-1 -8.55% 925,100 -1,300 -0.0
10
11.70
11
12 tháng
(2025-03-24) 		-0.47 -4.19% 1,884,100 -1,300 -0.0
9.91
11.96
11
24 tháng
(2024-03-28) 		0.58 5.68% 4,796,000 -7,936 -0.1
9.91
12.76
11
36 tháng
(2023-04-03) 		1.76 19.74% 8,632,000 -220,357 -2.8
8.94
12.76
11
60 tháng
(2021-04-13) 		1.46 15.78% 55,322,600 -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)
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
13/04/2017
8.50
 4,770 8.55 8.55 8.45 0 0 0
12/04/2017
8.55
 8,300 8.76 8.76 8.45 0 0 0
11/04/2017
8.76
 13,200 8.81 8.81 8.50 0 0 0
10/04/2017
8.81
 15,700 8.86 8.86 8.39 5,000 0 0.1
07/04/2017
8.86
 4,100 8.71 8.86 8.50 1,700 0 0.0
05/04/2017
8.71
 6,200 8.92 8.92 8.71 5,000 0 0.1
04/04/2017
8.92
 2,100 8.97 8.97 8.86 2,000 0 0.0
03/04/2017
8.97
 5,255 8.92 8.97 8.92 5,200 0 0.1
31/03/2017
8.92
 800 8.71 8.92 8.92 0 0 0
30/03/2017
8.71
 6,300 9.02 9.02 8.71 200 0 0.0
29/03/2017
9.02
 10,300 9.07 9.07 8.81 0 0 0
28/03/2017
9.07
 3,400 9.18 9.18 8.76 400 0 0.0
27/03/2017
9.18
 9,240 9.13 9.23 8.92 3,900 0 0.1
24/03/2017
9.13
 18,750 9.28 9.28 9.13 9,100 0 0.2
23/03/2017
9.28
 48,800 9.34 9.34 9.07 36,400 0 0.6
22/03/2017
9.34
 10,420 9.39 9.44 9.13 7,500 0 0.1
21/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/03/2017
9.39
 124,920 8.71 9.39 8.92 74,800 0 1.3
20/03/2017
8.71
 54,700 8.46 8.81 8.51 15,300 200 0.3
17/03/2017
8.46
 49,100 8.51 8.56 8.31 31,000 0 0.5
16/03/2017
8.51
 19,400 8.31 8.51 8.31 12,400 0 0.2
15/03/2017
8.31
 1,332 8.36 8.36 8.11 0 0 0
14/03/2017
8.36
 10,500 8.21 8.36 8.11 0 100 -0.0
13/03/2017
8.21
 10,600 8.06 8.26 8.06 0 0 0
10/03/2017
8.06
 6,400 8.36 8.36 8.06 1,800 0 0.0
09/03/2017
8.36
 9,140 8.36 8.36 8.26 0 0 0
08/03/2017
8.36
 4,310 8.36 8.41 8.31 0 0 0
07/03/2017
8.36
 25,110 8.06 8.36 8.06 1,500 0 0.0
06/03/2017
8.06
 25,272 7.82 8.06 7.82 0 0 0
03/03/2017
7.82
 7,504 7.82 7.82 7.82 100 0 0.0
02/03/2017
7.82
 3,350 7.82 7.87 7.67 0 0 0
01/03/2017
7.82
 13,200 7.87 7.87 7.57 300 0 0.0
28/02/2017
7.87
 2,710 7.87 7.87 7.67 1,400 0 0.0
27/02/2017
7.87
 2,000 7.57 7.87 7.67 0 0 0
24/02/2017
7.57
 14,900 7.72 7.72 7.57 0 0 0
23/02/2017
7.72
 27,900 7.72 7.72 7.67 0 0 0
22/02/2017
7.72
 4,536 7.72 7.72 7.72 0 0 0
21/02/2017
7.72
 9,715 7.72 7.72 7.62 0 0 0
20/02/2017
7.72
 10,800 7.72 7.72 7.62 0 0 0
17/02/2017
7.72
 8,400 7.92 7.92 7.67 100 0 0.0
16/02/2017
7.92
 15,629 7.77 7.92 7.67 0 0 0
15/02/2017
7.77
 7,100 7.87 7.87 7.77 0 0 0
14/02/2017
7.87
 2,400 7.87 7.92 7.77 0 0 0
13/02/2017
7.87
 2,600 7.82 7.92 7.72 0 0 0
10/02/2017
7.82
 8,300 7.92 7.92 7.77 0 0 0
09/02/2017
7.92
 12,600 7.67 8.06 7.67 0 0 0
08/02/2017
7.67
 18,100 7.67 7.67 7.57 0 0 0
07/02/2017
7.67
 22,615 7.72 7.72 7.52 0 0 0
06/02/2017
7.72
 15,000 7.77 7.77 7.47 0 0 0
03/02/2017
7.77
 16,600 7.92 7.92 7.67 2,000 0 0.0
02/02/2017
7.92
 15,530 7.97 7.97 7.72 0 0 0
25/01/2017
7.97
 3,200 7.82 8.16 7.82 0 0 0
24/01/2017
7.82
 5,700 7.77 8.41 7.77 0 0 0
23/01/2017
7.77
 11,930 7.87 7.92 7.42 1,200 1,200 0.0
20/01/2017
7.87
 7,460 7.92 7.92 7.42 3,900 0 0.1
19/01/2017
7.92
 5,627 7.87 8.41 7.67 0 0 0
18/01/2017
7.87
 2,500 7.82 7.92 7.87 0 0 0
17/01/2017
7.82
 1,590 7.77 7.82 7.82 0 0 0
16/01/2017
7.77
 11,627 7.87 7.87 7.77 4,000 0 0.1
13/01/2017
7.87
 8,827 7.92 7.92 7.72 0 0 0
12/01/2017
7.92
 30,400 7.97 7.97 7.72 0 0 0
11/01/2017
7.97
 10,700 8.11 8.11 7.77 0 0 0
10/01/2017
8.11
 0 8.11 8.11 8.11 0 0 0
09/01/2017
8.11
 3,700 7.92 8.11 7.67 0 0 0
06/01/2017
7.92
 1,800 8.16 8.16 7.92 0 0 0
05/01/2017
8.16
 400 7.97 8.16 8.16 0 0 0
04/01/2017
7.97
 11,946 7.77 8.01 7.77 0 0 0
03/01/2017
7.77
 2,900 7.82 7.82 7.62 0 0 0
30/12/2016
7.82
 2,730 7.92 7.92 7.77 0 0 0
29/12/2016
7.92
 8,510 7.87 8.01 7.42 0 0 0
28/12/2016
7.87
 4,900 7.92 7.92 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |