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)
18/11/2025
51.80
 6,300 51.50 52 51.30 2,300 1,400 0.0
17/11/2025
51.50
 3,600 53.20 53.80 51.50 0 700 -0.0
14/11/2025
51.50
 13,400 51.30 51.80 51.30 2,800 1,200 0.1
13/11/2025
51.90
 2,100 52.50 52.50 51.30 300 700 -0.0
12/11/2025
52
 5,600 51.90 52 51.50 0 900 -0.0
11/11/2025
51.90
 9,100 51.20 52 51.20 0 1,300 -0.1
10/11/2025
52.20
 10,000 51.90 52.30 51.50 0 2,600 -0.1
07/11/2025
52.80
 9,700 52.50 52.80 51.40 0 0 0
06/11/2025
52.50
 75,800 51.30 53 51.10 2,000 2,000 -0.0
05/11/2025
52.60
 23,000 52.20 53 51.80 0 8,400 -0.4
04/11/2025
52.20
 14,800 53 53 51.60 500 5,300 -0.2
03/11/2025
53.20
 11,900 52.50 53.20 52.30 0 1,600 -0.1
31/10/2025
52.60
 3,600 52.70 52.70 52 0 600 -0.0
30/10/2025
52.70
 34,200 52.20 52.70 52 0 1,200 -0.1
29/10/2025
52.80
 15,100 52.70 52.80 52.10 0 2,600 -0.1
28/10/2025
52.90
 81,000 52.50 52.90 51.80 500 14,800 -0.7
27/10/2025
53
 6,500 53.20 53.20 52.80 0 1,100 -0.1
24/10/2025
53.10
 23,500 52.90 53.10 52.50 0 12,000 -0.6
23/10/2025
53
 10,700 52.60 53 52.60 0 1,600 -0.1
22/10/2025
53.40
 24,800 53 53.40 52.50 500 9,600 -0.5
21/10/2025
53.40
 93,700 53.30 53.40 52.50 800 3,400 -0.1
20/10/2025
53.30
 46,200 53.70 53.80 53.30 0 18,600 -1.0
17/10/2025
53.70
 47,800 54.20 54.20 53.70 0 900 -0.0
16/10/2025
53.90
 45,100 54 54 53.70 700 15,200 -0.8
15/10/2025
53.90
 33,900 53.90 53.90 53.80 0 100 -0.0
14/10/2025
53.90
 43,300 53.80 53.90 53.80 0 0 0
13/10/2025
53.90
 58,900 53.80 54.10 53.50 4,400 0 0.2
10/10/2025
54
 47,300 53.90 54.10 53.80 1,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |