Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/05/2025	49.56	285,000	49.27	50.24	49.27	68,700	8,700	3.1
19/05/2025	48.99	308,000	48.99	49.56	48.60	69,800	0	0
16/05/2025	48.60	351,000	47.73	48.70	47.44	103,100	1,800	0
15/05/2025	47.97	93,500	48.07	48.31	47.83	2,500	10,600	0
14/05/2025	48.12	247,900	48.02	48.70	47.92	13,900	6,200	0
13/05/2025	48.07	473,100	48.50	48.89	47.49	1,900	3,500	0
12/05/2025	48.50	131,500	48.79	49.18	48.12	3,600	600	0
09/05/2025	48.79	372,200	49.27	49.27	48.41	19,900	3,300	0
08/05/2025	49.27	139,500	48.70	49.27	48.50	40,000	7,600	0
07/05/2025	48.99	189,400	48.79	50.05	48.50	10,600	7,000	0
06/05/2025	48.79	97,100	48.60	48.99	48.41	2,700	0	0
05/05/2025	48.60	204,600	47.97	48.70	47.88	54,500	0	0
29/04/2025	47.73	177,400	46.43	48.07	46.43	29,000	0	1.4
28/04/2025	46.38	51,000	46.91	46.96	46.29	1,600	0	0.1
25/04/2025	46.14	105,100	45.95	46.29	45.61	5,300	0	0.3
24/04/2025	46.19	62,200	46.19	46.48	46.19	4,500	200	0.2
23/04/2025	46.19	80,200	45.95	46.38	45.90	0	2,600	-0.1
22/04/2025	45.80	232,700	47.68	47.68	45.51	500	9,000	-0.4
21/04/2025	47.73	95,100	47.54	48.02	47.06	400	900	-0.0
18/04/2025	48.02	149,300	47.39	48.12	47.25	4,700	4,500	0.0
17/04/2025	47.39	85,300	47.25	47.59	46.86	1,600	5,400	-0.2
16/04/2025	47.59	101,300	48.21	48.41	47.35	2,900	2,400	0.0
15/04/2025	48.31	168,400	48.21	48.70	47.88	9,100	2,700	0.3
14/04/2025	48.41	108,500	48.99	48.99	48.21	6,800	9,100	-0.1
11/04/2025	48.21	242,200	48.02	48.21	47.20	0	31,800	-1.6
10/04/2025	47.25	100,800	47.25	47.25	47.20	0	2,100	-0.1
09/04/2025	44.16	502,900	40.50	44.16	40.50	240,650	168,850	3.2
08/04/2025	43.06	791,400	45.32	45.42	43.06	54,300	0	2.5
04/04/2025	46.29	413,700	45.03	47.54	44.84	36,800	55,412	-0.9
03/04/2025	48.02	767,000	49.27	50.43	48.02	83,500	4,000	4.0
02/04/2025	51.59	138,000	51.97	52.26	51.59	0	200	-0.0
01/04/2025	52.07	38,400	52.17	52.84	51.59	0	13,900	-0.7
31/03/2025	52.07	195,200	52.94	53.04	51.30	0	3,900	-0.2
28/03/2025	52.94	155,700	53.52	53.71	52.46	2,300	100	0.1
27/03/2025	53.52	106,700	53.52	53.81	53.04	2,600	300	0.1
26/03/2025	53.52	582,800	52.17	53.71	52.17	3,338	2,500	0.0
25/03/2025	52.84	240,900	53.90	53.90	52.26	0	0	0
24/03/2025	53.81	414,500	55.93	55.93	53.81	900	7,700	-0.4
21/03/2025	55.93	104,200	56.41	56.41	55.64	0	0	0
20/03/2025	56.12	124,700	56.31	56.31	55.64	2,500	500	0.1
19/03/2025	56.31	553,800	55.16	56.89	54.96	9,400	26,300	-1.0
18/03/2025	54.87	107,100	54.96	54.96	54.19	600	0	0.0
17/03/2025	54.96	150,300	54.77	54.96	54.00	500	16,100	-0.9
14/03/2025	55.16	175,400	55.74	55.74	54.67	0	1,500	-0.1
13/03/2025	55.54	228,900	55.54	56.31	54.96	1,100	12,900	-0.7
12/03/2025	55.54	200,500	55.35	55.54	54.77	13,600	100	0.8
11/03/2025	55.16	102,200	54.96	55.35	54.48	0	5,000	-0.3
10/03/2025	55.16	284,200	55.74	55.74	54.67	200	8,700	-0.5
07/03/2025	55.74	125,800	56.31	56.31	55.35	100	10,500	-0.6
06/03/2025	55.93	191,900	55.74	55.93	55.16	0	6,900	-0.4
05/03/2025	55.74	321,500	55.83	55.83	55.06	1,400	3,300	-0.1
04/03/2025	55.93	187,500	56.31	56.60	55.93	0	20,300	-1.2
03/03/2025	56.31	178,400	56.12	56.31	55.93	0	20,300	-1.2
28/02/2025	56.12	154,400	56.70	56.70	56.12	100	21,200	-1.2
27/02/2025	56.60	198,300	56.99	57.18	56.22	1,200	8,900	-0.5
26/02/2025	56.89	253,300	56.22	57.18	55.93	40,800	9,100	1.9
25/02/2025	56.22	160,600	56.02	56.41	55.93	100	1,000	-0.1
24/02/2025	56.51	188,700	56.22	56.60	56.12	100	13,600	-0.8
21/02/2025	56.60	181,700	56.60	56.80	55.93	100	7,700	-0.4
20/02/2025	56.60	419,300	56.41	56.60	55.93	2,800	10,200	-0.4
19/02/2025	56.80	1,146,700	58.05	58.63	55.25	21,600	15,701	0.3
18/02/2025	58.05	226,900	58.44	58.72	57.66	200	12,400	-0.7
17/02/2025	58.34	776,100	57.37	60.17	57.37	27,400	21,800	0.3
14/02/2025	57.66	278,100	57.86	58.05	56.99	9,700	6,300	0.2
13/02/2025	57.86	289,400	57.28	58.15	56.99	1,300	10,000	-0.5
12/02/2025	57.28	122,900	57.95	57.95	57.18	0	29,000	-1.7
11/02/2025	57.86	542,900	56.41	58.34	56.31	21,000	5,800	0.9
10/02/2025	56.41	245,600	57.28	57.28	56.02	0	18,200	-1.1
07/02/2025	57.28	547,700	56.89	58.63	56.70	31,200	44,000	-0.8
06/02/2025	56.89	226,600	56.41	56.89	55.93	500	12,500	-0.7
05/02/2025	56.31	214,800	56.89	56.99	56.22	2,000	10,500	-0.5
04/02/2025	56.89	174,500	55.83	56.89	55.74	0	10,000	-0.6
03/02/2025	55.93	123,200	55.93	56.41	54.67	3,100	50,800	-2.7
24/01/2025	56.31	394,600	56.31	56.41	55.16	0	10,900	-0.6
23/01/2025	56.60	224,000	56.31	56.70	56.12	0	16,500	-1.0
22/01/2025	56.31	488,300	57.09	57.28	55.93	500	5,000	-0.3
21/01/2025	57.28	922,000	58.63	59.30	56.51	11,700	62,200	-3.0
20/01/2025	58.82	320,200	60.56	60.56	58.63	600	29,200	-1.8
17/01/2025	59.79	925,200	58.24	62.20	58.24	41,200	70,700	-2.0
16/01/2025	58.15	258,400	58.82	59.11	58.15	9,400	7,700	0.1
15/01/2025	58.82	629,300	57.37	59.11	56.89	73,700	26,800	2.8
14/01/2025	57.37	345,900	56.80	58.05	56.60	38,300	16,500	1.3
13/01/2025	56.51	317,900	57.18	57.18	56.02	95,000	94,600	0.0
10/01/2025	57.37	307,000	57.37	57.66	56.70	0	10,100	-0.6
09/01/2025	57.37	501,600	56.22	58.34	56.12	57,301	8,300	2.9
08/01/2025	56.22	228,100	56.02	56.31	55.54	22,800	4,500	1.1
07/01/2025	56.41	428,100	55.83	56.70	55.45	122,200	8,300	6.7
06/01/2025	55.74	295,000	56.31	56.60	55.06	2,000	25,200	-1.4
03/01/2025	56.51	329,600	56.89	56.89	56.12	500	19,400	-1.1
02/01/2025	56.89	289,100	55.54	56.89	55.54	17,400	6,500	0.6
31/12/2024	55.54	128,300	55.35	56.12	55.06	4,400	5,500	-0.1
30/12/2024	55.45	295,200	55.54	56.22	54.87	14,000	25,200	-0.7
27/12/2024	55.45	350,600	56.41	56.41	55.45	1,200	15,100	-0.8
26/12/2024	56.41	430,300	56.51	56.51	55.64	4,700	18,600	-0.8
25/12/2024	56.22	2,313,700	58.63	58.63	55.25	16,000	294,400	-16.3
24/12/2024	58.53	660,000	58.82	58.82	58.05	9,000	25,900	-1.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-1.70	-3.23%	1,084,800	128,100	6.9	50.40 54.40 50.40
2 tháng (2026-01-12)	2.50	5.15%	2,161,200	405,700	21.5	48.40 54.40 50.40
3 tháng (2025-12-15)	2.95	6.14%	2,933,100	415,600	22.0	48.05 54.40 50.40
6 tháng (2025-09-15)	-3	-5.56%	5,960,800	181,000	9.4	48.05 54.40 50.40
12 tháng (2025-03-18)	-3.87	-7.05%	27,663,100	902,938	31.8	43.06 56.31 50.40
24 tháng (2024-03-25)	7.65	17.64%	86,019,700	2,187,113	93.9	38.09 59.79 50.40
36 tháng (2023-03-29)	21.42	72.39%	109,006,300	4,799,848	228.5	29.51 59.79 50.40
60 tháng (2021-04-08)	27.43	116.38%	152,696,400	10,383,254	531.5	23.08 59.79 50.40

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

THỐNG KÊ GIAO DỊCH