CTCP Dược phẩm Bến Tre (dbt)

11.25
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
(2026-05-13) 		-0.55 -4.66% 658,300 -20,568 0
10.70
12.60
11.25
2 tháng
(2026-04-13) 		0.40 3.69% 1,004,900 -23,200 0
10.40
12.60
11.25
3 tháng
(2026-03-16) 		0.60 5.63% 1,223,300 -23,200 0
10.35
12.60
11.25
6 tháng
(2025-12-15) 		0.20 1.81% 1,576,600 -23,200 0
10
12.60
11.25
12 tháng
(2025-06-17) 		0.22 2.01% 2,812,200 -24,500 -0.0
10
12.60
11.25
24 tháng
(2024-06-24) 		0.22 2.03% 5,339,600 -27,136 -0.0
9.91
12.76
11.25
36 tháng
(2023-06-28) 		-0.19 -1.63% 8,206,500 -241,336 -2.7
9.26
12.76
11.25
60 tháng
(2021-07-08) 		1.26 12.65% 50,936,200 -361,618 -9.0
7.12
15.09
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
11.59
 2,700 11.68 11.68 11.31 0 0 0
29/10/2024
11.50
 500 11.59 11.59 11.50 0 0 0
28/10/2024
11.40
 1,400 11.31 11.40 11.31 0 0 0
25/10/2024
11.68
 5,000 11.68 11.68 11.68 0 0 0
24/10/2024
11.64
 0 11.64 11.64 11.64 0 0 0
23/10/2024
11.64
 300 11.68 11.68 11.40 0 0 0
22/10/2024
11.68
 300 11.68 11.68 11.45 0 0 0
21/10/2024
11.45
 7,800 11.50 11.59 11.40 0 0 0
18/10/2024
11.50
 9,600 11.50 11.50 11.31 0 0 0
17/10/2024
11.50
 2,000 11.45 11.50 11.45 0 0 0
16/10/2024
11.45
 900 11.36 11.45 11.31 0 0 0
15/10/2024
11.36
 3,900 11.21 11.36 11.21 0 0 0
14/10/2024
11.50
 28,700 11.59 11.59 11.50 0 0 0
11/10/2024
11.59
 0 11.59 11.59 11.59 0 0 0
10/10/2024
11.59
 0 11.59 11.59 11.59 0 0 0
09/10/2024
11.59
 5,800 11.59 11.59 11.21 0 0 0
08/10/2024
11.59
 5,100 11.59 11.59 11.59 0 0 0
07/10/2024
11.59
 17,800 11.26 11.59 11.26 0 0 0
04/10/2024
11.12
 11,400 11.59 11.68 11.12 0 0 0
03/10/2024
11.64
 10,600 11.64 11.96 11.21 0 0 0
02/10/2024
11.68
 12,400 11.78 11.87 11.64 0 0 0
01/10/2024
11.68
 4,100 12.01 12.01 11.59 0 0 0
30/09/2024
12.01
 8,500 11.59 12.01 11.59 0 0 0
27/09/2024
12.01
 3,200 12.20 12.20 12.01 0 0 0
26/09/2024
12.24
 79,100 12.24 12.29 12.15 0 0 0
25/09/2024
12.15
 30,400 11.82 12.34 11.82 0 0 0
24/09/2024
12.15
 19,900 11.87 12.15 11.87 0 0 0
23/09/2024
11.87
 800 12.15 12.15 11.87 0 0 0
20/09/2024
12.20
 18,100 12.15 12.34 12.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |