CTCP Dược phẩm Bến Tre (dbt)

11.40
0
(0%)
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
(2025-11-05) 		-0.10 -0.87% 272,600 0 0
11.10
11.50
11.40
2 tháng
(2025-10-06) 		-0.10 -0.87% 372,700 -1,300 -0.0
10.95
11.70
11.40
3 tháng
(2025-09-08) 		0.04 0.40% 569,400 -1,300 -0.0
10.95
11.70
11.40
6 tháng
(2025-06-09) 		0.37 3.37% 1,259,900 -1,300 -0.0
10.95
11.96
11.40
12 tháng
(2024-12-10) 		0.19 1.65% 1,925,500 -1,336 -0.0
9.91
11.96
11.40
24 tháng
(2023-12-18) 		1.56 15.88% 5,044,700 -218,136 -2.7
9.84
12.76
11.40
36 tháng
(2022-12-21) 		3.09 37.19% 8,968,400 -222,718 -3.0
8.05
12.76
11.40
60 tháng
(2020-12-31) 		2.25 24.56% 55,665,680 -340,988 -9.1
7.12
15.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
8.18
 4,300 8.03 8.37 8.11 0 0 0
23/09/2016
8.03
 9,400 7.84 8.18 7.88 0 0 0
22/09/2016
7.84
 3,600 7.84 7.95 7.84 1,800 0 0.0
21/09/2016
7.84
 11,500 7.99 7.99 7.84 0 0 0
20/09/2016
7.99
 8,190 7.76 8.03 7.72 0 0 0
19/09/2016
7.76
 10,700 8.11 8.11 7.65 0 0 0
16/09/2016
8.11
 12,900 8.37 8.37 7.57 0 0 0
15/09/2016
8.37
 23,300 8.41 8.57 8.22 0 0 0
14/09/2016
8.41
 2,706 8.34 8.41 8.34 500 0 0.0
13/09/2016
8.34
 5,107 8.60 8.60 8.34 0 0 0
12/09/2016
8.60
 910 8.64 8.64 8.22 0 0 0
09/09/2016
8.64
 910 8.64 8.64 8.64 0 0 0
08/09/2016
8.64
 32,800 8.60 8.64 8.49 0 0 0
07/09/2016
8.60
 31,200 8.57 8.60 8.30 0 0 0
06/09/2016
8.57
 11,032 8.41 8.57 8.41 0 0 0
05/09/2016
8.41
 13,600 8.49 8.49 8.37 0 0 0
01/09/2016
8.49
 13,500 8.34 8.53 8.41 0 200 -0.0
31/08/2016
8.34
 46,257 8.49 8.68 8.22 1,300 100 0.0
30/08/2016
8.49
 15,100 8.57 8.57 8.34 2,000 0 0.0
29/08/2016
8.57
 40,200 8.64 8.64 8.41 1,400 200 0.0
26/08/2016
8.64
 47,611 8.60 8.80 8.53 0 0 0
25/08/2016
8.60
 26,576 8.64 8.80 8.57 0 100 -0.0
24/08/2016
8.64
 13,430 8.80 8.80 8.53 0 100 -0.0
23/08/2016
8.80
 16,920 8.87 8.87 8.72 0 600 -0.0
22/08/2016
8.87
 105,070 8.57 8.99 8.57 0 0 0
19/08/2016
8.57
 41,956 8.64 8.68 8.26 0 300 -0.0
18/08/2016
8.64
 37,700 8.64 8.80 8.64 0 100 -0.0
17/08/2016
8.64
 91,664 8.91 8.95 8.64 0 0 0
16/08/2016
8.91
 160,280 8.26 8.91 8.26 0 0 0
15/08/2016
8.26
 31,040 7.99 8.26 7.92 0 0 0
12/08/2016
7.99
 63,550 8.37 8.37 7.84 0 0 0
11/08/2016
8.37
 28,510 8.15 8.37 7.99 7,000 0 0.2
10/08/2016
8.15
 44,200 8.03 8.15 7.84 0 0 0
09/08/2016
8.03
 27,500 7.72 8.03 7.69 0 0 0
08/08/2016
7.72
 80,260 7.23 7.76 7.27 0 0 0
05/08/2016
7.23
 35,100 7.11 7.23 7.07 0 400 -0.0
04/08/2016
7.11
 15,800 7.11 7.27 7.11 1,900 0 0.0
03/08/2016
7.11
 20,000 7.27 7.30 7.11 800 0 0.0
02/08/2016
7.27
 26,610 7.72 7.72 6.96 3,600 0 0.1
01/08/2016
7.72
 4,200 7.69 7.76 7.65 0 200 -0.0
29/07/2016
7.69
 18,400 7.72 7.88 7.57 0 0 0
28/07/2016
7.72
 30,920 7.46 7.76 7.46 100 0 0.0
27/07/2016
7.46
 25,884 7.27 7.50 7.23 600 0 0.0
26/07/2016
7.27
 21,100 7.34 7.34 7.11 0 0 0
25/07/2016
7.34
 17,780 7.15 7.34 7.15 0 0 0
22/07/2016
7.15
 100,912 7.38 7.38 6.92 0 0 0
21/07/2016
7.38
 38,914 8.03 8.15 7.38 0 0 0
20/07/2016
8.03
 40,300 8.57 8.57 7.95 0 0 0
19/07/2016
8.57
 35,340 8.30 8.64 8.03 0 0 0
18/07/2016
8.30
 10,700 8.37 8.80 8.22 0 0 0
15/07/2016
8.37
 63,540 8.60 8.72 7.88 0 0 0
14/07/2016
8.60
 82,854 9.29 9.29 8.60 0 0 0
13/07/2016
9.29
 44,900 9.56 9.64 9.25 0 0 0
12/07/2016
9.56
 71,110 9.18 9.56 8.99 3,300 0 0.1
11/07/2016
9.18
 186,190 9.79 10.25 9.14 1,700 0 0.0
08/07/2016
9.79
 221,970 8.95 9.83 8.95 0 0 0
07/07/2016
8.95
 78,510 8.53 9.10 8.41 0 0 0
06/07/2016
8.53
 94,000 8.60 8.60 8.11 0 8,400 -0.2
05/07/2016
8.60
 66,172 9.10 9.10 8.41 0 0 0
04/07/2016
9.10
 57,379 8.60 9.14 8.60 5,600 0 0.1
01/07/2016
8.60
 36,200 8.34 8.72 8.22 0 0 0
30/06/2016
8.34
 70,604 8.22 8.80 8.22 0 2,600 -0.1
29/06/2016
8.22
 66,652 8.11 8.41 8.11 0 0 0
28/06/2016
8.11
 101,490 8.99 8.99 8.11 0 0 0
27/06/2016
8.99
 44,700 9.37 9.75 8.49 0 3,700 -0.1
24/06/2016
9.37
 76,537 9.41 9.87 8.49 0 400 -0.0
23/06/2016
9.41
 105,064 9.45 10.13 8.83 0 0 0
22/06/2016
9.45
 108,511 8.68 9.48 8.72 0 400 -0.0
21/06/2016
8.68
 95,090 9.25 9.29 8.41 2,000 400 0.0
20/06/2016
9.25
 75,300 8.45 9.29 8.45 0 1,000 -0.0
17/06/2016
8.45
 140,456 7.72 8.49 7.76 0 2,000 -0.0
16/06/2016
7.72
 125,063 7.07 7.76 7.11 1,700 0 0.0
15/06/2016
7.07
 46,110 7.19 7.27 7.00 300 0 0.0
14/06/2016
7.19
 18,518 7.27 7.27 7.04 0 0 0
13/06/2016
7.27
 83,132 6.96 7.53 6.96 0 0 0
10/06/2016
6.96
 290,700 6.69 7.04 6.46 5,200 0 0.1
09/06/2016
6.69
 43,000 6.69 6.77 6.62 0 0 0
08/06/2016
6.69
 40,640 6.54 6.88 6.58 3,000 0 0.1
07/06/2016
6.54
 53,230 6.39 6.84 6.42 3,400 0 0.1
06/06/2016
6.39
 19,117 6.39 6.42 6.31 1,100 0 0.0
03/06/2016
6.39
 11,200 6.42 6.42 6.31 0 0 0
02/06/2016
6.42
 8,620 6.35 6.46 6.27 0 0 0
01/06/2016
6.35
 15,200 6.23 6.35 6.23 0 0 0
31/05/2016
6.23
 3,010 6.16 6.27 6.16 0 0 0
30/05/2016
6.16
 5,300 6.19 6.19 6.16 0 0 0
27/05/2016
6.19
 6,700 6.23 6.23 6.12 100 300 -0.0
26/05/2016
6.23
 7,700 6.31 6.31 6.12 0 0 0
25/05/2016
6.31
 3,500 6.35 6.35 6.19 0 0 0
24/05/2016
6.35
 0 6.35 6.35 6.35 0 0 0
23/05/2016
6.35
 16,560 6.27 6.42 6.23 5,800 0 0.1
20/05/2016
6.27
 7,200 6.23 6.27 6.19 0 0 0
19/05/2016
6.23
 51,900 6.23 6.23 6.19 0 0 0
18/05/2016
6.23
 10,010 6.27 6.27 6.16 0 0 0
17/05/2016
6.27
 6,400 6.35 6.35 6.19 0 0 0
16/05/2016
6.35
 6,539 6.39 6.39 6.19 0 0 0
13/05/2016
6.39
 35,200 6.27 6.42 6.16 100 0 0.0
12/05/2016
6.27
 6,224 6.19 6.42 6.27 0 0 0
11/05/2016
6.19
 27,200 6.42 6.42 6.16 400 0 0.0
10/05/2016
6.42
 7,300 6.54 6.54 6.42 0 0 0
09/05/2016
6.54
 13,120 6.54 6.54 6.50 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |