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)
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
06/09/2024
39.44
 14,500 39.54 39.54 39.29 0 600 -0.0
05/09/2024
39.54
 22,200 39.25 39.73 39.25 4,400 200 0.2
04/09/2024
39.44
 16,100 39.39 39.54 39.34 100 0 0.0
30/08/2024
39.73
 34,700 39.73 39.73 39.39 20,400 0 0.8
29/08/2024
39.73
 48,200 39.68 39.73 39.54 36,000 0 1.5
28/08/2024
39.68
 63,500 39.49 39.73 39.44 31,300 3,400 1.1
27/08/2024
39.44
 53,800 39.63 39.82 39.44 40,000 300 1.6
26/08/2024
39.63
 12,700 39.49 39.63 39.44 0 600 -0.0
23/08/2024
39.54
 39,800 39.58 39.73 39.44 20,700 0 0.9
22/08/2024
39.54
 108,000 39.82 40.07 39.25 0 5,200 -0.2
21/08/2024
39.82
 78,400 39.34 39.92 38.96 37,200 7,800 1.2
20/08/2024
39.15
 21,700 39.29 39.44 39.05 300 3,200 -0.1
19/08/2024
39.29
 112,800 39.54 39.68 39.20 27,700 20,400 0.3
16/08/2024
39.49
 122,700 39.15 39.54 38.72 1,400 2,600 -0.0
15/08/2024
39.15
 46,100 39.44 39.44 38.57 1,100 300 0.0
14/08/2024
39.34
 22,800 39.78 39.92 39.34 0 100 -0.0
13/08/2024
40.02
 66,100 39.54 40.31 39.10 37,900 200 1.6
12/08/2024
39.73
 296,300 39.82 40.02 38.57 68,400 5,700 2.5
09/08/2024
39.82
 163,300 38.57 40.02 38.57 87,200 1,125 3.5
08/08/2024
38.67
 43,100 39.15 39.25 38.67 0 300 -0.0
07/08/2024
39.54
 24,700 39.15 39.58 39.01 2,000 1,800 0.0
06/08/2024
39.54
 20,100 39.54 39.92 39.01 0 900 -0.0
05/08/2024
39.54
 38,400 40.07 40.07 38.96 100 0 0.0
02/08/2024
40.11
 30,900 39.54 40.11 39.10 6,000 100 0.2
01/08/2024
40.45
 60,400 40.64 40.84 39.34 100 900 -0.0
31/07/2024
40.64
 55,800 40.31 40.84 39.92 35,000 1,100 1.4
30/07/2024
40.31
 40,800 39.87 40.31 39.82 0 1,600 -0.1
29/07/2024
40.40
 40,700 40.89 40.89 40.21 0 1,600 -0.1
26/07/2024
40.89
 18,100 40.79 41.13 40.50 0 1,000 -0.0
25/07/2024
40.93
 187,200 40.50 41.46 38.62 7,200 8,700 -0.1
24/07/2024
40.16
 33,200 40.69 40.69 39.54 0 400 -0.0
23/07/2024
39.92
 51,400 39.73 40.89 39.73 400 0 0.0
22/07/2024
40.55
 99,800 41.27 41.27 39.05 2,700 1,200 0.1
19/07/2024
41.27
 164,700 42.43 43.39 40.50 16,600 800 0.7
18/07/2024
42.38
 90,200 43.39 44.07 41.46 8,000 1,200 0.3
17/07/2024
43.39
 175,600 44.31 45.27 43.20 200 14,200 -0.7
16/07/2024
43.10
 223,500 40.50 43.10 40.50 400 0 0.0
15/07/2024
40.31
 25,300 40.21 40.31 40.11 1,300 0 0.1
12/07/2024
40.11
 44,700 40.07 40.40 40.02 300 0 0.0
11/07/2024
39.92
 95,600 39.44 40.07 39.44 5,100 2,000 0.1
10/07/2024
39.05
 26,900 39.15 39.39 39.05 200 1,500 -0.1
09/07/2024
39.15
 33,200 39.15 39.44 38.57 3,700 500 0.1
08/07/2024
39.05
 33,600 39.20 39.20 38.62 800 100 0.0
05/07/2024
39.20
 42,400 38.86 39.25 38.67 0 1,700 -0.1
04/07/2024
38.86
 132,900 38.09 39.54 38.09 300 16,500 -0.6
03/07/2024
38.09
 174,000 38.09 38.09 37.80 0 37,300 -1.5
02/07/2024
38.14
 43,000 38.38 38.47 38.09 0 8,300 -0.3
01/07/2024
38.38
 25,400 38.38 38.38 38.19 2,400 15,700 -0.5
28/06/2024
38.57
 184,700 39.29 39.29 37.61 16,700 1,800 0.6
27/06/2024
39.29
 51,900 39.10 39.54 39.10 0 2,200 -0.1
26/06/2024
39.10
 19,200 39.54 39.54 39.10 0 400 -0.0
25/06/2024
39.54
 42,700 39.15 39.63 39.15 1,900 5,000 -0.1
24/06/2024
39.92
 104,600 40.26 40.26 38.76 2,800 23,400 -0.9
21/06/2024
40.50
 87,700 40.55 40.98 40.21 0 26,900 -1.1
20/06/2024
40.69
 144,000 40.84 40.84 40.31 4,600 26,500 -0.9
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
19/06/2024
40.79
 47,500 41.95 41.95 40.79 6,100 6,300 -0.0
18/06/2024
41.27
 90,400 41.19 41.27 40.96 8,800 1,600 0.4
17/06/2024
41.12
 77,300 41.35 41.35 40.96 500 8,400 -0.4
14/06/2024
40.89
 265,200 41.58 41.58 40.89 10,700 43,900 -1.8
13/06/2024
41.19
 110,500 41.19 41.43 41.12 4,400 17,200 -0.7
12/06/2024
40.96
 270,300 41.27 41.27 40.89 2,700 44,900 -2.2
11/06/2024
41.19
 69,300 41.19 41.27 40.89 2,400 17,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |