CTCP Dược phẩm Bến Tre (dbt)

11.40
0
(0%)
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
(2026-03-30) 		0.50 4.59% 217,800 -2,632 0
10.40
11.40
11.40
2 tháng
(2026-03-02) 		0.80 7.55% 457,600 -2,632 0
10
11.40
11.40
3 tháng
(2026-01-29) 		0.25 2.24% 662,400 -2,632 0
10
11.40
11.40
6 tháng
(2025-10-31) 		0.40 3.64% 1,084,600 -3,932 -0.0
10
11.50
11.40
12 tháng
(2025-05-05) 		0.19 1.65% 2,168,300 -3,932 -0.0
10
11.96
11.40
24 tháng
(2024-05-09) 		1.32 13.05% 4,984,200 -10,568 -0.1
9.91
12.76
11.40
36 tháng
(2023-05-15) 		1.28 12.60% 8,410,100 -220,768 -2.7
9.26
12.76
11.40
60 tháng
(2021-05-25) 		2.01 21.40% 54,844,700 -343,050 -9.1
7.12
15.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
12.15
 30,800 12.15 12.20 12.15 0 0 0
18/09/2024
12.15
 32,200 12.15 12.20 12.15 0 0 0
17/09/2024
12.15
 23,500 11.59 12.24 11.59 0 0 0
16/09/2024
12.15
 25,200 12.15 12.15 12.15 0 0 0
13/09/2024
12.24
 12,400 12.29 12.34 12.15 0 0 0
12/09/2024
12.29
 14,700 12.34 12.43 11.87 0 0 0
11/09/2024
12.15
 19,000 11.82 12.15 11.82 0 0 0
10/09/2024
11.82
 24,000 11.78 11.82 11.68 0 0 0
09/09/2024
11.78
 14,000 11.78 11.78 11.21 0 0 0
06/09/2024
11.78
 10,400 11.73 11.78 11.68 0 0 0
05/09/2024
11.78
 22,400 11.31 11.78 11.31 0 0 0
04/09/2024
11.68
 17,000 11.68 11.78 11.40 0 0 0
30/08/2024
11.68
 13,600 11.64 11.87 11.64 0 0 0
29/08/2024
11.64
 16,000 11.59 11.78 11.59 0 0 0
28/08/2024
11.59
 25,200 11.59 11.78 11.50 0 0 0
27/08/2024
11.31
 18,400 11.12 11.40 11.12 0 0 0
26/08/2024
11.12
 62,100 11.17 11.21 11.12 0 0 0
23/08/2024
11.17
 10,700 11.03 11.17 11.03 0 0 0
22/08/2024
11.03
 23,400 10.84 11.17 10.79 0 0 0
21/08/2024
11.03
 8,800 10.79 11.21 10.79 0 2,600 -0.0
20/08/2024
11.21
 5,100 11.12 11.21 10.75 0 0 0
19/08/2024
11.21
 5,400 11.45 11.45 11.21 0 0 0
16/08/2024
11.17
 16,000 11.12 11.17 10.79 0 0 0
15/08/2024
11.21
 100 11.21 11.21 11.21 0 0 0
14/08/2024
11.36
 600 11.45 11.45 11.36 0 0 0
13/08/2024
10.84
 25,000 11.40 11.40 10.84 0 0 0
12/08/2024
11.45
 0 11.45 11.45 11.45 0 0 0
09/08/2024
11.45
 2,600 11.40 11.45 11.40 0 0 0
08/08/2024
11.12
 6,800 11.40 11.50 11.12 0 0 0
07/08/2024
11.31
 1,400 11.21 11.31 11.12 0 0 0
06/08/2024
11.31
 3,900 11.12 11.68 11.12 0 0 0
05/08/2024
11.12
 8,500 10.89 11.45 10.89 0 0 0
02/08/2024
11.54
 2,000 11.68 11.68 10.93 0 0 0
01/08/2024
11.68
 6,400 11.36 11.68 11.21 0 0 0
31/07/2024
11.40
 3,300 11.21 11.40 11.21 0 0 0
30/07/2024
11.45
 12,600 11.45 11.45 11.21 0 0 0
29/07/2024
11.21
 3,700 11.54 11.54 11.21 0 0 0
26/07/2024
11.45
 2,300 11.21 11.59 11.12 0 0 0
25/07/2024
11.21
 2,100 10.93 11.31 10.93 0 0 0
24/07/2024
11.31
 5,300 11.03 11.31 11.03 0 0 0
23/07/2024
11.31
 33,700 11.92 11.92 11.21 0 0 0
22/07/2024
11.31
 38,100 11.78 11.87 11.21 0 0 0
19/07/2024
11.78
 23,500 12.20 12.24 11.78 0 0 0
18/07/2024
12.15
 70,300 13.08 13.18 11.96 0 0 0
17/07/2024
12.76
 115,800 12.76 12.76 12.76 0 0 0
16/07/2024
11.96
 93,600 11.31 11.96 11.31 0 0 0
15/07/2024
11.21
 9,900 11.17 11.21 11.03 0 0 0
12/07/2024
11.12
 5,700 11.17 11.21 10.93 0 0 0
11/07/2024
10.84
 13,600 11.21 11.31 10.84 0 0 0
10/07/2024
11.03
 7,300 11.17 11.21 11.03 0 0 0
09/07/2024
11.17
 10,800 11.21 11.26 10.75 0 0 0
08/07/2024
11.31
 12,400 11.40 11.40 10.98 0 0 0
05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/07/2024
11.45
 19,300 11.54 11.54 10.61 0 0 0
04/07/2024
10.90
 11,100 11.15 11.15 10.82 0 0 0
03/07/2024
10.82
 18,100 11.07 11.07 10.66 0 0 0
02/07/2024
10.90
 15,800 10.74 11.31 10.74 0 0 0
01/07/2024
10.66
 17,200 10.62 10.86 10.62 0 0 0
28/06/2024
10.70
 5,000 10.74 11.15 10.49 0 0 0
27/06/2024
10.99
 5,700 11.03 11.03 10.82 0 0 0
26/06/2024
10.78
 31,500 10.74 11.07 10.70 0 0 0
25/06/2024
10.70
 3,100 11.03 11.19 10.70 0 0 0
24/06/2024
11.03
 7,400 11.07 11.15 10.99 0 0 0
21/06/2024
11.07
 17,500 10.86 11.23 10.78 0 0 0
20/06/2024
11.03
 72,500 11.07 11.48 10.74 0 0 0
19/06/2024
11.07
 18,900 11.07 11.31 10.66 0 0 0
18/06/2024
10.90
 5,600 11.35 11.56 10.90 0 0 0
17/06/2024
11.40
 11,600 11.44 11.44 11.31 0 200 -0.0
14/06/2024
11.48
 96,800 10.90 11.64 10.90 0 2,000 -0.0
13/06/2024
10.90
 23,200 10.82 10.94 10.70 0 0 0
12/06/2024
10.86
 7,400 10.74 10.86 10.58 0 0 0
11/06/2024
10.90
 1,800 10.74 10.99 10.74 0 0 0
10/06/2024
10.90
 12,600 10.90 10.99 10.82 0 0 0
07/06/2024
10.66
 5,700 10.82 10.82 10.58 0 0 0
06/06/2024
10.82
 19,500 10.58 11.23 10.33 0 0 0
05/06/2024
10.53
 6,000 10.53 10.58 10.41 0 0 0
04/06/2024
10.41
 22,700 10.49 10.53 10.33 0 0 0
03/06/2024
10.41
 3,200 10.49 10.49 10.37 0 0 0
31/05/2024
10.33
 6,300 10.25 10.33 10.17 0 0 0
30/05/2024
10.33
 4,100 10.33 10.45 10.29 0 0 0
29/05/2024
10.33
 7,900 10.41 10.41 10.33 0 0 0
28/05/2024
10.29
 2,400 10.33 10.33 10.25 0 0 0
27/05/2024
10.25
 12,000 10.21 10.25 10.21 0 0 0
24/05/2024
10.17
 10,500 10.25 10.25 10.17 0 0 0
23/05/2024
10.33
 0 10.33 10.33 10.33 0 0 0
22/05/2024
10.33
 7,200 10.37 10.37 10.33 0 0 0
21/05/2024
10.25
 6,700 10.66 10.66 10.25 0 0 0
20/05/2024
10.33
 29,800 10.12 10.45 10.12 0 0 0
17/05/2024
10.21
 23,700 10.12 10.37 10.12 0 1,800 -0.0
16/05/2024
10.37
 600 10.37 10.37 10.37 0 0 0
15/05/2024
10.37
 1,200 10.25 10.37 10.25 0 0 0
14/05/2024
10.41
 3,000 10.33 10.41 10.33 0 0 0
13/05/2024
10.41
 4,100 10.37 10.41 10.25 0 0 0
10/05/2024
10.37
 3,100 10.29 10.41 10.25 0 0 0
09/05/2024
10.08
 16,400 10.58 10.58 10.08 0 0 0
08/05/2024
10.41
 17,500 10.41 10.53 10.41 0 0 0
07/05/2024
10.41
 24,900 10.41 10.41 10.25 0 0 0
06/05/2024
10.41
 7,300 10.41 10.49 10.21 0 0 0
03/05/2024
10.58
 3,000 10.58 10.58 10.58 0 0 0
02/05/2024
10.25
 5,600 10.17 10.29 10.17 0 0 0
26/04/2024
10.29
 0 10.29 10.29 10.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |