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)
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
30/10/2024
47.92
 89,200 47.59 47.97 47.25 0 12,700 -0.6
29/10/2024
47.54
 105,400 48.41 48.60 47.54 0 14,400 -0.7
28/10/2024
48.41
 232,300 48.60 49.27 48.02 4,000 17,200 -0.7
25/10/2024
48.41
 1,331,000 47.25 49.56 47.25 556,800 9,800 27.5
24/10/2024
47.25
 208,500 46.72 48.21 46.29 19,500 2,600 0.8
23/10/2024
46.29
 174,800 46.67 46.72 45.80 38,000 12,800 1.2
22/10/2024
46.72
 135,400 46.43 46.72 45.76 700 11,200 -0.5
21/10/2024
46.43
 234,000 47.20 47.20 46.38 1,500 12,100 -0.5
18/10/2024
47.25
 123,500 48.12 48.12 47.06 2,200 5,900 -0.2
17/10/2024
47.83
 305,900 48.70 49.08 46.96 3,400 6,700 -0.2
16/10/2024
48.21
 1,266,600 48.07 48.21 46.77 219,600 8,600 10.5
15/10/2024
46.96
 88,800 48.02 48.02 46.86 0 2,600 -0.1
14/10/2024
47.73
 669,400 45.90 48.99 45.90 21,000 5,000 0.8
11/10/2024
45.80
 421,500 45.32 46.19 45.32 17,300 0 0.8
10/10/2024
45.32
 338,200 47.15 47.78 45.32 16,400 0 0.8
09/10/2024
47.25
 515,700 46.57 48.99 46.33 13,700 58,200 -2.2
08/10/2024
46.57
 777,100 43.54 46.57 43.10 80,500 7,900 3.3
07/10/2024
43.54
 190,500 43.59 43.63 43.34 0 6,400 -0.3
04/10/2024
43.20
 71,400 43.39 43.63 43.20 1,900 0 0.1
03/10/2024
43.39
 334,400 43.97 44.16 43.39 1,000 0 0.0
02/10/2024
43.87
 369,700 43.63 43.92 43.25 88,500 10,100 3.6
01/10/2024
43.68
 179,500 43.39 43.83 43.20 1,200 6,000 -0.2
30/09/2024
43.39
 689,400 43.59 43.59 43.15 107,600 14,500 4.2
27/09/2024
43.25
 381,300 42.43 43.39 42.43 109,300 56,600 2.4
26/09/2024
42.52
 230,900 42.57 43.25 41.51 117,900 2,400 5.1
25/09/2024
42.72
 136,200 42.67 43.10 42.24 300 3,500 -0.1
24/09/2024
42.67
 299,600 41.42 43.39 41.42 3,200 4,400 -0.1
23/09/2024
41.46
 81,700 41.42 41.46 40.98 34,000 900 1.4
20/09/2024
41.13
 769,500 40.50 41.32 40.50 7,900 359,400 -14.9
19/09/2024
40.21
 89,400 40.26 40.50 40.02 5,400 38,700 -1.4
18/09/2024
40.21
 123,700 40.98 41.03 40.21 4,100 0 0.2
17/09/2024
40.50
 74,900 40.55 40.55 40.02 0 1,800 -0.1
16/09/2024
40.16
 88,400 41.08 41.32 40.16 1,400 0 0.1
13/09/2024
41.32
 72,800 41.32 41.75 41.13 0 300 -0.0
12/09/2024
41.32
 1,517,000 40.07 41.85 40.07 3,200 200 0.1
11/09/2024
40.21
 180,100 39.39 40.26 39.34 45,900 1,200 1.8
10/09/2024
39.39
 16,400 39.44 39.54 39.29 0 600 -0.0
09/09/2024
39.39
 123,300 39.44 39.49 39.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |