Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	58.82	765,100	57.86	59.79	57.86	500	92,300	-5.6
20/12/2024	57.66	997,100	56.89	57.95	56.31	164,500	32,500	7.8
19/12/2024	56.80	710,200	56.31	56.99	55.93	126,100	21,300	6.1
18/12/2024	56.99	1,073,900	56.89	58.34	56.89	62,100	40,500	1.3
17/12/2024	56.80	769,500	56.02	57.57	55.64	126,100	200	7.4
16/12/2024	56.02	553,500	54.67	56.02	53.90	117,900	19,000	5.6
13/12/2024	54.67	1,183,800	55.93	56.31	54.00	10,400	11,600	-0.1
12/12/2024	56.31	357,200	56.89	57.09	56.22	1,600	18,700	-1.0
11/12/2024	57.28	596,500	57.57	57.86	55.74	200	10,900	-0.6
10/12/2024	57.76	850,500	58.05	58.34	57.37	6,700	30,000	-1.4
09/12/2024	58.05	980,800	56.22	58.15	55.93	19,600	4,400	0.9
06/12/2024	56.60	755,000	56.51	57.66	55.16	84,000	23,900	3.5
05/12/2024	56.51	536,800	56.31	56.89	54.96	65,400	3,600	3.6
04/12/2024	55.93	391,300	57.18	57.76	55.35	12,900	11,300	0.1
03/12/2024	56.89	611,000	55.83	57.86	54.58	35,700	22,800	0.7
02/12/2024	55.54	503,100	54.39	56.31	53.61	26,400	16,600	0.5
29/11/2024	54.39	1,120,500	52.26	54.39	52.07	62,900	37,900	1.4
28/11/2024	50.91	1,260,700	48.12	50.91	48.07	498,600	443,000	2.9
27/11/2024	47.64	167,400	47.20	48.12	46.86	27,800	5,800	1.1
26/11/2024	47.20	363,500	47.39	48.99	47.06	4,600	9,100	-0.2
25/11/2024	47.39	53,000	47.97	47.97	47.25	0	500	-0.0
22/11/2024	47.44	389,900	45.80	47.83	45.66	23,500	13,300	0.5
21/11/2024	45.61	31,600	45.61	45.71	45.13	6,300	3,200	0.1
20/11/2024	45.61	73,700	45.32	45.80	44.79	3,700	6,900	-0.1
19/11/2024	45.32	92,200	45.95	46.09	45.03	0	9,400	-0.4
18/11/2024	46.00	83,300	45.80	46.29	45.61	0	11,400	-0.5
15/11/2024	46.29	146,800	46.77	46.77	45.76	2,100	13,400	-0.5
14/11/2024	46.53	76,300	46.72	46.86	46.14	5,100	600	0.2
13/11/2024	46.72	143,800	46.19	47.01	46.09	35,000	37,600	-0.1
12/11/2024	46.29	122,300	46.43	47.30	46.29	6,200	26,100	-1.0
11/11/2024	46.67	225,200	46.86	46.86	46.29	8,400	49,600	-2.0
08/11/2024	46.96	443,400	47.35	47.44	46.77	51,300	83,900	-1.6
07/11/2024	47.35	98,000	48.21	48.21	47.35	8,600	21,600	-0.6
06/11/2024	47.83	122,100	47.92	48.31	47.39	0	0	0
05/11/2024	47.35	225,200	46.57	48.02	46.38	52,000	47,400	0.2
04/11/2024	47.01	151,700	48.02	48.12	46.82	31,100	32,100	-0.0
01/11/2024	48.12	139,700	47.44	48.12	47.35	58,000	27,300	1.5
31/10/2024	47.78	229,900	47.68	48.50	47.30	126,200	64,300	3.1

Page:
<<
3
4
5
>>

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

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

THỐNG KÊ GIAO DỊCH