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

51.80
0.20
(0.39%)
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
(2025-12-29) 		3.15 6.50% 515,000 49,400 2.6
48.40
52
51.60
2 tháng
(2025-11-28) 		0.80 1.57% 1,873,000 80,600 4.1
48.05
52
51.60
3 tháng
(2025-10-29) 		-1.20 -2.27% 2,197,500 54,400 2.8
48.05
53.20
51.60
6 tháng
(2025-07-31) 		-3.70 -6.69% 6,466,800 -347,600 -18.7
48.05
55.50
51.60
12 tháng
(2025-02-03) 		-4.33 -7.74% 34,535,400 305,137 -1.2
43.06
58.34
51.60
24 tháng
(2024-02-07) 		9.79 23.41% 87,528,000 2,580,278 116.8
38.09
59.79
51.60
36 tháng
(2023-02-13) 		20.61 66.49% 109,778,300 4,596,048 215.8
28.65
59.79
51.60
60 tháng
(2021-02-22) 		27.50 114.12% 151,867,000 10,045,154 513.5
23.08
59.79
51.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
41.43
 35,000 41.27 41.58 41.12 0 12,800 -0.7
22/01/2024
41.66
 28,000 41.58 41.66 40.96 300 2,000 -0.1
19/01/2024
41.66
 66,800 41.66 41.66 40.96 1,800 0 0.1
18/01/2024
41.50
 104,000 41.12 41.50 40.65 26,200 20,500 0.3
17/01/2024
41.58
 74,300 40.96 41.58 40.89 21,900 2,800 1.0
16/01/2024
41.04
 37,200 41.27 41.27 40.42 1,800 14,700 -0.7
15/01/2024
41.43
 51,300 41.50 41.50 40.73 10,700 6,700 0.2
12/01/2024
41.19
 216,100 40.96 41.19 40.65 0 600 -0.0
11/01/2024
41.19
 73,900 40.96 41.35 40.35 10,000 39,600 -1.6
10/01/2024
41.43
 149,600 41.35 41.43 40.65 0 1,300 -0.1
09/01/2024
41.58
 121,500 41.73 41.73 40.81 44,000 71,500 -1.5
08/01/2024
41.73
 108,100 41.97 41.97 40.73 20,200 69,200 -2.6
05/01/2024
41.97
 38,200 41.81 41.97 41.27 22,800 100 1.2
04/01/2024
41.81
 182,900 42.12 42.12 40.89 35,000 96,000 -3.2
03/01/2024
42.12
 160,500 40.42 42.12 40.42 0 9,700 -0.5
02/01/2024
40.58
 245,700 41.81 42.27 40.58 17,500 214,400 -10.4
29/12/2023
41.81
 32,600 41.81 42.27 41.27 0 2,100 -0.1
28/12/2023
41.81
 67,400 41.27 41.81 41.19 22,000 0 1.2
27/12/2023
41.27
 27,200 41.04 41.81 41.27 0 3,400 -0.2
26/12/2023
41.04
 148,800 41.97 41.97 40.89 74,000 120,700 -2.5
25/12/2023
41.97
 60,200 41.66 41.97 41.12 200 34,100 -1.8
22/12/2023
41.66
 107,300 41.73 41.73 40.89 2,000 59,500 -3.1
21/12/2023
41.73
 172,100 42.04 42.04 40.96 31,500 124,800 -5.0
20/12/2023
42.04
 194,000 42.27 42.27 41.27 200 57,200 -3.1
19/12/2023
42.27
 394,200 43.12 43.12 41.50 400 72,900 -3.9
18/12/2023
43.12
 110,700 43.12 43.12 41.27 0 60,100 -3.3
15/12/2023
43.12
 92,400 43.20 43.20 41.81 100 58,600 -3.2
14/12/2023
43.20
 53,600 43.74 43.74 42.81 0 43,400 -2.4
13/12/2023
43.74
 88,800 43.97 43.97 42.97 3,400 65,700 -3.5
12/12/2023
43.97
 34,200 44.13 44.13 43.35 2,000 15,300 -0.7
11/12/2023
44.13
 32,000 43.74 44.13 43.28 600 6,600 -0.3
08/12/2023
43.74
 17,100 44.82 44.97 43.74 0 1,100 -0.1
07/12/2023
44.82
 21,600 44.74 44.97 44.20 0 5,100 -0.3
06/12/2023
44.74
 21,900 44.74 44.82 44.13 0 1,300 -0.1
05/12/2023
44.74
 16,300 45.13 45.13 44.51 0 1,500 -0.1
04/12/2023
45.13
 54,500 45.13 45.13 44.59 20,500 2,100 1.1
01/12/2023
45.13
 37,300 45.44 45.44 44.51 6,400 4,100 0.1
30/11/2023
45.44
 356,800 42.51 45.44 42.74 340,500 28,900 18.2
29/11/2023
42.51
 48,500 42.51 43.51 41.66 3,900 1,700 0.1
28/11/2023
42.51
 60,000 42.51 43.51 42.51 400 3,000 -0.1
27/11/2023
42.51
 20,400 43.74 43.82 42.51 1,400 0 0.1
24/11/2023
43.74
 20,800 43.74 43.97 43.35 0 1,100 -0.1
23/11/2023
43.74
 63,100 44.20 44.28 43.74 30,000 2,100 1.6
22/11/2023
44.20
 37,100 44.36 44.36 43.89 0 300 -0.0
21/11/2023
44.36
 11,100 44.36 44.36 43.43 0 300 -0.0
20/11/2023
44.36
 27,400 44.36 44.36 43.28 0 3,800 -0.2
17/11/2023
44.36
 94,100 44.36 44.36 43.74 1,400 3,400 -0.1
16/11/2023
44.36
 34,100 44.67 44.67 43.97 0 0 0
15/11/2023
44.67
 49,600 44.67 44.67 44.05 2,900 5,600 -0.2
14/11/2023
44.67
 14,200 44.74 44.74 44.28 0 2,500 -0.1
13/11/2023
44.74
 17,200 45.05 45.05 44.59 0 1,100 -0.1
10/11/2023
45.05
 8,200 45.13 45.13 44.74 1,300 0 0.1
09/11/2023
45.13
 53,900 45.13 45.21 44.59 33,400 1,900 1.8
08/11/2023
45.13
 52,700 45.13 45.13 44.20 100 3,500 -0.2
07/11/2023
45.13
 12,900 45.44 45.44 44.59 0 4,000 -0.2
06/11/2023
45.44
 26,400 45.44 45.44 44.59 0 4,900 -0.3
03/11/2023
45.44
 10,200 45.13 45.67 44.90 0 400 -0.0
02/11/2023
45.13
 137,600 45.28 45.44 44.97 2,500 8,500 -0.4
01/11/2023
45.28
 70,200 45.13 45.28 44.59 0 22,100 -1.3
31/10/2023
45.13
 61,700 45.67 45.67 44.43 0 6,100 -0.4
30/10/2023
45.67
 113,700 45.90 45.90 44.82 6,600 3,300 0.2
27/10/2023
45.90
 120,800 44.28 45.90 43.51 7,500 12,200 -0.3
26/10/2023
44.28
 277,100 45.67 45.67 42.51 16,400 53,500 -2.1
25/10/2023
45.67
 24,700 45.98 45.98 44.82 0 16,100 -0.9
24/10/2023
45.98
 46,300 45.59 45.98 44.59 8,100 18,300 -0.6
23/10/2023
45.59
 228,900 45.44 45.59 43.89 1,100 0 0.1
20/10/2023
45.44
 63,300 45.28 45.59 44.90 500 15,700 -0.9
19/10/2023
45.28
 156,400 45.36 45.51 44.82 10,300 7,800 0.1
18/10/2023
45.36
 123,400 45.51 46.29 45.36 1,800 12,700 -0.6
17/10/2023
45.51
 180,400 45.82 45.82 45.28 13,200 12,700 0.0
16/10/2023
45.82
 352,800 46.05 46.05 44.43 25,200 3,600 1.3
13/10/2023
46.05
 333,400 45.51 46.05 43.43 5,300 600 0.3
12/10/2023
45.51
 190,000 45.13 45.59 44.59 32,400 2,500 1.8
11/10/2023
45.13
 58,800 45.75 45.75 44.74 3,300 0 0.2
10/10/2023
45.75
 128,700 44.43 45.75 44.20 69,800 4,200 3.8
09/10/2023
44.43
 47,400 44.43 44.59 44.05 15,400 2,200 0.8
06/10/2023
44.43
 37,000 44.28 44.43 43.20 300 4,900 -0.3
05/10/2023
44.28
 44,400 44.51 44.59 43.20 3,300 5,500 -0.1
04/10/2023
44.51
 32,100 44.05 44.67 43.74 4,600 200 0.3
03/10/2023
44.05
 253,700 42.81 44.05 42.35 168,200 15,900 8.6
02/10/2023
42.81
 58,700 42.81 43.12 42.12 20,000 10,400 0.5
29/09/2023
42.81
 94,500 42.43 43.12 42.43 200 0 0.0
28/09/2023
42.43
 61,500 42.81 42.81 41.43 4,700 8,400 -0.2
27/09/2023
42.81
 118,800 42.51 42.81 41.66 0 3,600 -0.2
26/09/2023
42.51
 188,000 42.43 42.58 41.35 29,600 6,500 1.3
25/09/2023
42.43
 31,700 43.20 43.20 41.81 4,800 2,000 0.2
22/09/2023
43.20
 71,200 42.43 43.20 41.58 17,200 1,300 0.9
21/09/2023
42.43
 17,700 42.43 42.51 42.12 1,900 1,300 0.0
20/09/2023
42.43
 34,300 42.43 42.74 42.12 1,600 0 0.1
19/09/2023
42.43
 34,900 42.58 42.58 41.97 900 2,300 -0.1
18/09/2023
42.58
 61,300 41.97 43.82 41.73 0 0 0
15/09/2023
41.97
 124,700 41.27 42.04 40.81 66,700 2,600 3.4
14/09/2023
41.27
 43,400 41.27 41.50 40.58 9,700 4,200 0.3
13/09/2023
41.27
 127,900 40.81 41.27 40.58 75,000 500 3.9
12/09/2023
40.81
 64,300 40.65 40.89 40.35 9,000 600 0.4
11/09/2023
40.65
 99,200 40.35 41.04 40.04 73,500 1,100 3.8
08/09/2023
40.35
 33,000 40.89 40.89 40.35 0 300 -0.0
07/09/2023
40.89
 49,500 40.89 40.96 40.50 15,800 600 0.8
06/09/2023
40.89
 206,200 39.81 40.89 39.42 22,300 1,400 1.1
05/09/2023
39.81
 22,000 39.81 39.96 39.34 5,000 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |