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

50.50
1.15
(2.33%)
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
(2026-05-13) 		-0.75 -1.50% 904,800 116,804 0
49.05
51.80
50.50
2 tháng
(2026-04-13) 		-0.65 -1.30% 1,346,400 252,804 0
49.05
51.80
50.50
3 tháng
(2026-03-16) 		-2.15 -4.17% 1,704,900 177,104 -3.8
49.05
51.80
50.50
6 tháng
(2025-12-15) 		1.30 2.71% 4,693,100 543,904 15.7
48.05
54.40
50.50
12 tháng
(2025-06-17) 		-3.59 -6.78% 15,210,400 230,604 -0.1
48.05
56.30
50.50
24 tháng
(2024-06-24) 		9.43 23.62% 83,679,100 2,246,417 83.4
38.09
59.79
50.50
36 tháng
(2023-06-28) 		10.24 26.18% 104,833,200 4,100,082 185.2
38.09
59.79
50.50
60 tháng
(2021-07-08) 		25.40 106.02% 151,819,800 10,514,958 525.4
23.11
59.79
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |