CTCP Dược - Trang thiết bị Y tế Bình Định (dbd)

49.95
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
(2026-06-30) 		-3.10 -5.96% 375,000 122,849 0
48.20
52
49.95
2 tháng
(2026-06-01) 		-2.30 -4.49% 1,073,500 920,588 0
48.20
53.20
49.95
3 tháng
(2026-05-04) 		-1.10 -2.20% 2,009,500 1,102,988 0
48.20
53.20
49.95
6 tháng
(2026-02-02) 		-4 -7.56% 4,070,600 1,237,188 6.3
48.20
54.40
49.95
12 tháng
(2025-08-04) 		-6.30 -11.41% 10,724,400 1,006,488 -6.3
48.05
55.50
49.95
24 tháng
(2024-08-09) 		9.08 22.79% 82,102,200 3,159,601 84.9
39.15
59.79
49.95
36 tháng
(2023-08-15) 		8.79 21.90% 102,570,500 4,125,466 140.9
38.09
59.79
49.95
60 tháng
(2021-08-25) 		21.90 81.13% 150,811,600 11,413,442 526.5
26.26
59.79
49.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
54
 144,500 54.20 54.20 53.90 0 0 0
08/10/2025
54.20
 26,800 54 54.30 54 1,100 300 0.0
07/10/2025
54.10
 44,300 54.10 54.20 54 2,100 400 0.1
06/10/2025
54.10
 159,300 54.20 54.50 53.90 100 4,400 -0.2
03/10/2025
53.90
 83,100 53.80 54 53.60 0 17,800 -1.0
02/10/2025
53.80
 102,800 54 54 53.50 0 4,000 -0.2
01/10/2025
54
 25,600 53.90 54 53.60 0 700 -0.0
30/09/2025
53.90
 25,300 53.90 53.90 53.70 0 10,100 -0.5
29/09/2025
53.80
 41,400 53.70 53.80 53.50 0 1,600 -0.1
26/09/2025
53.60
 149,800 54.20 54.20 53.60 500 23,100 -1.2
25/09/2025
54.40
 54,800 53.90 54.40 53.80 500 300 0.0
24/09/2025
54
 39,000 54 54.10 53.80 100 8,500 -0.5
23/09/2025
54
 73,400 53.80 54 53.80 0 5,500 -0.3
22/09/2025
53.90
 144,700 54.10 54.10 53.30 6,000 9,800 -0.2
19/09/2025
54.10
 19,600 54.10 54.30 53.80 900 900 0
18/09/2025
54.10
 52,700 54.10 54.10 53.70 0 39,400 -2.1
17/09/2025
54.10
 78,900 53.70 54.40 53.70 5,200 33,000 -1.5
16/09/2025
54.20
 92,000 53.90 54.40 53.90 8,100 21,300 -0.7
15/09/2025
54
 96,600 53.50 54 53.50 18,800 20,000 -0.1
12/09/2025
53.80
 22,300 53.80 53.90 53.60 7,300 3,000 0.2
11/09/2025
53.80
 117,300 53.10 53.80 53 17,300 7,600 0.5
10/09/2025
53.50
 52,200 53.30 53.80 53 11,400 3,400 0.4
09/09/2025
52.90
 22,800 53.30 53.30 52.60 0 1,000 -0.1
08/09/2025
53.30
 46,000 53.10 53.40 53 1,700 1,500 0.0
05/09/2025
53.40
 133,900 53.30 53.60 52.30 0 28,200 -1.5
04/09/2025
53.30
 40,400 53 53.30 52.70 0 400 -0.0
03/09/2025
53
 60,100 52.90 53 52.40 0 26,400 -1.4
29/08/2025
53
 35,600 52.80 54.10 52.80 1,100 1,100 -0.0
28/08/2025
53
 96,800 52.50 53 52.50 0 1,400 0
27/08/2025
52.80
 94,400 53 53 52.60 0 8,100 -0.4
26/08/2025
52.60
 66,000 53.50 53.50 52.30 0 28,400 -1.5
25/08/2025
53.50
 58,800 54.40 54.40 52.20 600 27,500 -1.4
22/08/2025
54.50
 160,100 54.60 54.60 53.90 0 5,500 -0.3
21/08/2025
54.70
 101,300 54.60 54.80 54.30 0 25,600 -1.4
20/08/2025
54.70
 99,000 54.80 54.80 54.20 1,000 13,300 -0.7
19/08/2025
54.80
 99,900 54.70 54.80 54.40 0 11,600 -0.6
18/08/2025
54.70
 52,400 54.80 54.80 54.20 4,700 1,500 0.2
15/08/2025
54.90
 189,200 54.70 54.90 54.30 0 4,900 -0.3
14/08/2025
55
 54,000 55.50 55.50 54.80 0 700 -0.0
13/08/2025
55.50
 116,600 54.60 55.50 54.50 0 1,100 -0.1
12/08/2025
54.70
 61,800 54.60 54.90 54.60 0 5,100 -0.3
11/08/2025
54.80
 64,300 55.10 55.10 54.60 100 2,900 -0.2
08/08/2025
54.80
 52,400 55 55 54.70 3,000 2,100 0.0
07/08/2025
54.90
 22,900 55.20 55.20 54.60 0 0 0
06/08/2025
55.20
 42,900 54.90 55.30 54.80 1,500 0 0.1
05/08/2025
54.80
 97,500 55.20 55.60 54.60 4,000 18,600 -0.8
04/08/2025
55.20
 40,900 55.30 55.30 54.60 800 1,600 -0.0
01/08/2025
55.30
 45,800 55 55.40 54.80 3,200 0 0.2
31/07/2025
55.30
 104,400 55.20 55.40 54.90 2,600 2,800 -0.0
30/07/2025
55.50
 142,200 55.20 55.50 54.80 0 7,800 -0.4
29/07/2025
55.20
 331,600 56.80 56.80 55.20 1,100 3,200 -0.1
28/07/2025
56.30
 343,900 55.50 57 55.40 7,100 4,000 0.2
25/07/2025
55
 131,200 55.10 55.50 54.90 22,900 2,200 1.1
24/07/2025
55.10
 42,600 55.10 55.40 54.80 0 2,800 -0.2
23/07/2025
55.30
 57,600 55.70 55.70 55 18,000 1,200 0.9
22/07/2025
55.10
 57,800 54.60 55.20 54.60 0 4,200 -0.2
21/07/2025
55
 303,500 55.30 55.40 55 11,600 700 0.6
18/07/2025
55.30
 125,200 54.90 55.90 54.80 100 1,000 -0.0
17/07/2025
55.10
 102,400 55.10 55.40 54.90 4,000 5,500 -0.1
16/07/2025
55.30
 51,600 55.80 55.80 55.20 7,000 6,500 0.0
15/07/2025
55.90
 225,000 54.90 55.90 54.60 5,400 700 0.3
14/07/2025
54.80
 91,900 54.60 54.80 54.50 0 200 -0.0
11/07/2025
54.60
 68,400 54.70 54.70 54.20 0 2,100 0
10/07/2025
54.70
 204,700 54.50 54.90 54.10 0 7,000 0
09/07/2025
54.40
 231,200 54.20 54.50 54.10 0 4,800 0
08/07/2025
54.20
 121,500 54 54.30 53.90 0 15,600 -0.8
07/07/2025
54.30
 92,000 54.50 54.50 54 0 8,400 -0.5
04/07/2025
54.50
 52,900 54.60 54.60 53.90 0 10,200 -0.6
03/07/2025
54.50
 198,600 53.50 54.50 53.50 29,100 0 1.6
02/07/2025
54.30
 100,700 54.20 54.80 53.80 22,200 100 1.2
01/07/2025
54.20
 190,400 53.90 54.20 53.40 29,300 3,500 1.4
30/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
30/06/2025
53.70
 117,800 54.90 54.90 51.20 4,300 12,500 -0.4
27/06/2025
54.00
 274,300 54.10 54.48 53.71 100 9,500 -0.5
26/06/2025
54.10
 126,000 54.19 54.29 53.90 100 4,800 -0.3
25/06/2025
54.19
 149,100 54.29 54.29 53.52 700 15,700 -0.8
24/06/2025
53.90
 114,900 54.67 54.67 53.90 700 14,700 -0.8
23/06/2025
54.67
 150,500 54.58 54.87 54.00 41,000 4,400 2.1
20/06/2025
54.48
 385,600 53.90 54.48 53.04 58,500 4,100 3.0
19/06/2025
53.23
 198,200 53.04 54.29 52.75 8,700 0 0.5
18/06/2025
53.04
 324,400 52.94 53.04 52.36 16,700 12,800 0.2
17/06/2025
52.94
 129,900 53.90 54.00 52.65 0 22,100 -1.2
16/06/2025
53.23
 100,600 53.32 53.52 52.75 4,000 0 0.2
13/06/2025
52.65
 282,100 51.78 52.65 51.78 4,800 0 0.3
12/06/2025
52.17
 288,200 51.88 53.04 51.88 8,500 2,000 0.4
11/06/2025
51.88
 74,400 52.07 52.46 51.88 3,000 2,100 0.0
10/06/2025
52.07
 145,400 51.88 52.75 51.88 78,600 2,100 4.2
09/06/2025
51.88
 387,900 51.40 52.84 51.11 13,600 116,700 -5.6
06/06/2025
51.78
 136,800 52.26 52.94 51.69 60,100 18,300 2.3
05/06/2025
52.26
 203,300 53.32 53.81 52.26 0 23,600 -1.3
04/06/2025
54.00
 473,900 51.88 54.48 51.49 111,800 6,700 5.7
03/06/2025
51.78
 318,400 51.49 51.88 50.62 1,000 0 0.1
02/06/2025
50.72
 206,800 50.24 50.72 49.76 24,800 1,000 1.2
30/05/2025
50.14
 224,800 50.34 50.34 49.76 33,400 2,000 1.6
29/05/2025
50.34
 157,500 50.43 50.43 49.95 22,100 3,200 1.0
28/05/2025
50.14
 190,100 50.34 50.34 49.76 700 300 0.0
27/05/2025
50.14
 264,200 49.95 50.34 49.85 61,500 200 3.2
26/05/2025
49.95
 265,400 50.05 50.05 47.30 18,500 2,900 0.8
23/05/2025
49.66
 248,400 49.27 51.01 49.18 7,100 3,900 0.2
22/05/2025
48.99
 196,600 49.18 49.27 48.79 25,099 14,487 0
21/05/2025
49.47
 158,600 49.76 49.85 49.08 40,000 9,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |