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)
27/06/2017
17.59
 21,515 17.73 17.82 17.50 0 0 0
26/06/2017
17.73
 83,400 17.23 17.73 17.23 0 0 0
23/06/2017
17.23
 35,100 17.23 17.27 17.09 0 0 0
22/06/2017
17.23
 36,800 17.18 17.27 16.78 0 0 0
21/06/2017
17.18
 21,600 17.18 17.18 17.00 0 0 0
20/06/2017
17.18
 19,100 17.14 17.23 17.09 0 0 0
19/06/2017
17.14
 45,441 17.18 17.18 17.00 0 0 0
16/06/2017
17.18
 7,000 17.14 17.23 17.14 1,000 0 0.0
15/06/2017
17.14
 54,800 17.18 17.36 17.14 0 0 0
14/06/2017
17.18
 64,900 17.09 17.18 16.96 0 0 0
13/06/2017
17.09
 33,400 17.00 17.09 16.82 0 0 0
12/06/2017
17.00
 26,401 17.14 17.14 16.73 0 0 0
09/06/2017
17.14
 11,800 17.09 17.14 16.96 0 0 0
08/06/2017
17.09
 13,119 17.14 17.18 17.05 0 0 0
07/06/2017
17.14
 17,706 17.09 17.18 17.00 0 0 0
06/06/2017
17.09
 9,104 17.14 17.14 16.96 0 0 0
05/06/2017
17.14
 30,477 17.36 17.36 17.14 0 0 0
02/06/2017
17.36
 14,000 17.18 17.36 17.14 500 0 0.0
01/06/2017
17.18
 8,890 17.09 17.59 17.18 0 0 0
31/05/2017
17.09
 16,256 17.14 17.14 16.96 0 0 0
30/05/2017
17.14
 14,300 17.59 17.59 17.14 200 0 0.0
29/05/2017
17.59
 9,605 17.36 17.82 17.55 1,500 0 0.1
26/05/2017
17.36
 57,759 16.87 17.45 16.82 0 100 -0.0
25/05/2017
16.87
 34,100 16.46 16.91 16.46 200 0 0.0
24/05/2017
16.46
 2,500 16.46 16.51 16.46 0 0 0
23/05/2017
16.46
 7,000 16.60 16.64 16.46 0 0 0
22/05/2017
16.60
 7,100 16.69 16.69 16.60 0 0 0
19/05/2017
16.69
 5,400 16.69 16.69 16.69 0 0 0
18/05/2017
16.69
 11,300 16.73 16.78 16.69 2,000 0 0.1
17/05/2017
16.73
 21,200 16.78 16.78 16.69 0 0 0
16/05/2017
16.78
 12,600 16.82 16.87 16.78 1,000 0 0.0
15/05/2017
16.82
 13,200 16.82 16.82 16.78 0 0 0
12/05/2017
16.82
 4,200 16.87 16.87 16.78 0 0 0
11/05/2017
16.87
 5,800 16.82 16.87 16.82 0 0 0
10/05/2017
16.82
 12,100 16.82 16.87 16.82 0 0 0
09/05/2017
16.82
 7,100 16.82 16.87 16.82 0 0 0
08/05/2017
16.82
 7,700 16.87 16.87 16.82 0 0 0
05/05/2017
16.87
 10,800 16.87 16.91 16.87 0 0 0
04/05/2017
16.87
 7,700 16.91 16.91 16.87 0 0 0
03/05/2017
16.91
 19,800 16.91 16.91 16.87 0 0 0
28/04/2017
16.91
 14,500 16.96 16.96 16.91 0 0 0
27/04/2017
16.96
 9,000 16.96 16.96 16.96 0 0 0
26/04/2017
16.96
 12,800 16.96 17.00 16.96 0 0 0
25/04/2017
16.96
 22,814 16.87 17.00 16.87 0 0 0
24/04/2017
16.87
 14,800 16.91 16.91 16.87 0 0 0
21/04/2017
16.91
 6,214 16.96 16.96 16.91 0 0 0
20/04/2017
16.96
 7,600 16.96 16.96 16.91 0 100 -0.0
19/04/2017
16.96
 500 16.91 16.96 16.96 0 0 0
18/04/2017
16.91
 19,064 16.87 16.91 16.78 100 0 0.0
17/04/2017
16.87
 17,200 16.96 16.96 16.87 0 0 0
14/04/2017
16.96
 24,900 16.96 17.05 16.91 0 0 0
13/04/2017
16.96
 30,420 16.96 17.00 16.91 0 0 0
12/04/2017
16.96
 25,728 16.87 16.96 16.87 0 0 0
11/04/2017
16.87
 16,100 16.91 16.96 16.87 0 0 0
10/04/2017
16.91
 8,150 16.91 16.91 16.87 0 0 0
07/04/2017
16.91
 23,400 16.87 16.91 16.73 0 0 0
05/04/2017
16.87
 2,800 16.96 16.96 16.87 0 0 0
04/04/2017
16.96
 17,172 16.73 16.96 16.69 0 0 0
03/04/2017
16.73
 18,700 16.69 16.96 16.69 0 0 0
31/03/2017
16.69
 7,000 16.96 16.96 16.55 0 0 0
30/03/2017
16.96
 40,800 16.69 17.09 16.73 0 0 0
29/03/2017
16.69
 13,500 16.82 16.82 16.51 0 0 0
28/03/2017
16.82
 6,400 17.00 17.00 16.78 100 0 0.0
27/03/2017
17.00
 27,200 15.92 17.55 16.69 6,400 0 0.2
24/03/2017
15.92
 12,900 16.87 16.87 14.43 1,500 0 0.1
23/03/2017
16.87
 8,900 16.82 17.09 16.82 0 0 0
22/03/2017
16.82
 8,600 16.78 17.14 16.82 0 0 0
21/03/2017
16.78
 900 16.69 16.87 16.73 0 0 0
20/03/2017
16.69
 7,670 16.87 16.91 16.69 0 0 0
17/03/2017
16.87
 1,500 16.91 16.91 16.87 0 0 0
16/03/2017
16.91
 19,518 16.73 16.91 16.91 0 0 0
15/03/2017
16.73
 7,030 16.73 16.91 16.69 0 0 0
14/03/2017
16.73
 33,150 16.46 16.73 16.37 5,000 0 0.2
13/03/2017
16.46
 8,864 16.42 16.60 16.46 0 0 0
10/03/2017
16.42
 11 16.51 16.51 16.42 0 0 0
09/03/2017
16.51
 10,400 16.33 16.55 16.24 1,000 0 0.0
08/03/2017
16.33
 15,100 17.00 17.00 16.24 0 0 0
07/03/2017
17.00
 3,500 16.96 17.09 16.91 2,500 0 0.1
06/03/2017
16.96
 800 17.09 17.14 16.96 0 0 0
03/03/2017
17.09
 31,400 17.09 17.09 16.96 7,000 0 0.3
02/03/2017
17.09
 11,000 17.14 17.14 16.78 0 0 0
01/03/2017
17.14
 18,120 17.36 17.36 15.79 2,500 0 0.1
28/02/2017
17.36
 8,500 16.91 17.55 16.91 600 0 0.0
27/02/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/02/2017
16.91
 3,700 16.91 17.59 16.91 0 0 0
24/02/2017
16.91
 13,820 16.74 17.00 16.83 2,700 0 0.1
23/02/2017
16.74
 9,220 16.74 16.91 16.74 0 0 0
22/02/2017
16.74
 8,600 16.91 16.91 16.65 0 0 0
21/02/2017
16.91
 6,400 17.17 17.17 16.52 0 0 0
20/02/2017
17.17
 0 17.22 17.17 17.17 0 0 0
17/02/2017
17.22
 1,200 17.39 17.39 17.17 0 0 0
16/02/2017
17.39
 6,435 17.04 17.39 17.09 1,400 0 0.1
15/02/2017
17.04
 14,484 17.00 17.78 16.96 0 0 0
14/02/2017
17.00
 1,500 17.13 17.13 16.96 0 0 0
13/02/2017
17.13
 12,320 16.96 18.00 16.91 0 0 0
10/02/2017
16.96
 25,200 17.87 17.87 16.91 4,400 0 0.2
09/02/2017
17.87
 13,700 17.87 18.08 17.87 0 0 0
08/02/2017
17.87
 15,260 18.21 18.47 17.78 4,400 0 0.2
07/02/2017
18.21
 2,600 18.00 18.21 17.82 500 0 0.0
06/02/2017
18.00
 18,316 18.21 19.00 17.78 5,700 0 0.2
03/02/2017
18.21
 9,924 17.61 19.08 18.04 1,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |