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

50.40
-0.60
(-1.18%)
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
(2026-02-11) 		-1.70 -3.23% 1,084,800 128,100 6.9
50.40
54.40
50.40
2 tháng
(2026-01-12) 		2.50 5.15% 2,161,200 405,700 21.5
48.40
54.40
50.40
3 tháng
(2025-12-15) 		2.95 6.14% 2,933,100 415,600 22.0
48.05
54.40
50.40
6 tháng
(2025-09-15) 		-3 -5.56% 5,960,800 181,000 9.4
48.05
54.40
50.40
12 tháng
(2025-03-18) 		-3.87 -7.05% 27,663,100 902,938 31.8
43.06
56.31
50.40
24 tháng
(2024-03-25) 		7.65 17.64% 86,019,700 2,187,113 93.9
38.09
59.79
50.40
36 tháng
(2023-03-29) 		21.42 72.39% 109,006,300 4,799,848 228.5
29.51
59.79
50.40
60 tháng
(2021-04-08) 		27.43 116.38% 152,696,400 10,383,254 531.5
23.08
59.79
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
39.81
 47,300 39.27 39.81 39.03 26,400 700 1.3
30/08/2023
39.27
 84,600 39.50 40.04 39.27 21,000 2,500 0.9
29/08/2023
39.50
 18,000 40.04 40.11 39.50 0 400 -0.0
28/08/2023
40.04
 68,500 39.57 40.04 39.34 31,800 2,800 1.5
25/08/2023
39.57
 18,300 39.50 39.57 39.19 1,500 400 0.1
24/08/2023
39.50
 45,400 39.34 39.50 39.27 3,800 1,800 0.1
23/08/2023
39.34
 28,400 39.27 39.65 39.03 0 1,300 -0.1
22/08/2023
39.27
 51,100 39.11 39.27 38.57 0 6,400 -0.3
21/08/2023
39.11
 68,700 39.88 39.88 38.96 42,000 4,400 1.9
18/08/2023
39.88
 92,300 40.35 40.50 39.50 70,000 3,400 3.5
17/08/2023
40.35
 99,800 39.81 40.50 39.42 85,800 5,500 4.2
16/08/2023
39.81
 20,900 40.11 40.35 39.57 7,300 1,300 0.3
15/08/2023
40.11
 145,800 38.80 40.19 38.96 42,200 3,400 2.0
14/08/2023
38.80
 17,900 39.11 39.11 38.80 0 1,000 -0.1
11/08/2023
39.11
 43,300 39.11 39.11 38.73 19,600 2,600 0.9
10/08/2023
39.11
 34,300 39.27 39.50 39.03 16,600 1,000 0.8
09/08/2023
39.27
 47,400 38.80 39.34 38.73 19,800 5,400 0.7
08/08/2023
38.80
 94,100 39.34 39.34 38.65 45,200 900 2.2
07/08/2023
39.34
 76,900 39.34 39.57 38.73 40,700 0 2.1
04/08/2023
39.34
 104,200 38.88 39.65 38.80 0 1,000 -0.1
03/08/2023
38.88
 27,800 39.11 39.96 38.88 300 800 -0.0
02/08/2023
39.11
 81,900 39.03 39.34 38.65 14,400 1,700 0.6
01/08/2023
39.03
 233,700 40.58 40.89 39.03 2,500 1,400 0.1
31/07/2023
40.58
 154,700 40.73 40.89 40.27 12,700 1,300 0.6
28/07/2023
40.73
 37,200 40.19 40.89 40.19 8,900 1,500 0.4
27/07/2023
40.19
 87,300 41.19 41.66 40.11 13,300 500 0.7
26/07/2023
41.19
 78,000 41.66 41.66 40.89 5,000 0 0.3
25/07/2023
41.66
 62,100 41.66 42.43 41.35 35,500 0 1.9
24/07/2023
41.66
 172,700 40.89 42.04 40.11 113,400 0 6.1
21/07/2023
40.89
 200,800 42.12 42.12 40.11 34,000 1,000 1.7
20/07/2023
42.12
 223,000 40.73 42.58 40.50 78,300 0 4.2
19/07/2023
40.73
 180,100 40.27 40.73 40.11 15,000 300 0.8
18/07/2023
40.27
 63,700 40.04 40.42 39.34 30,700 0 1.6
17/07/2023
40.04
 122,200 39.34 40.11 39.19 53,100 400 2.7
14/07/2023
39.34
 179,100 39.57 40.42 39.34 51,300 400 2.6
13/07/2023
39.57
 85,000 40.35 40.35 39.57 11,800 0 0.6
12/07/2023
40.35
 44,300 40.11 40.50 39.57 900 900 0.0
11/07/2023
40.11
 30,700 40.58 40.58 40.11 2,600 0 0.1
10/07/2023
40.58
 114,500 39.42 40.65 39.42 90,000 3,000 4.5
07/07/2023
39.42
 52,100 39.81 39.88 39.42 1,400 0 0.1
06/07/2023
39.81
 110,100 38.65 39.81 38.49 90,800 500 4.6
05/07/2023
38.65
 87,900 38.88 38.88 38.34 4,700 0 0.2
04/07/2023
38.88
 69,000 38.73 39.03 38.57 3,300 0 0.2
03/07/2023
38.73
 90,100 38.38 38.96 38.11 41,000 0 2.1
30/06/2023
38.38
 46,800 39.11 39.19 38.34 0 200 -0.0
29/06/2023
39.11
 47,500 39.11 39.34 38.57 15,500 0 0.8
28/06/2023
39.11
 64,100 39.19 39.96 39.11 3,300 0 0.2
27/06/2023
39.19
 93,000 39.11 39.88 38.96 11,200 0 0.6
26/06/2023
39.11
 78,400 38.11 39.19 37.65 12,300 0 0.6
23/06/2023
38.11
 311,400 38.03 38.49 38.03 2,100 0 0.1
22/06/2023
38.03
 245,700 38.34 38.49 38.03 4,300 0 0.2
21/06/2023
38.34
 250,900 38.57 38.57 37.57 5,800 0 0.3
20/06/2023
38.57
 95,600 38.11 39.27 38.19 700 0 0.0
19/06/2023
38.11
 31,600 38.15 38.42 37.80 1,200 200 0.0
16/06/2023
38.15
 171,400 37.03 38.42 36.64 41,100 200 2.0
15/06/2023
37.03
 46,000 37.57 38.19 37.03 10,400 0 0.5
14/06/2023
37.57
 107,000 37.80 39.27 37.57 48,400 0 2.4
13/06/2023
37.80
 144,900 38.19 38.57 37.41 11,900 2,800 0.5
12/06/2023
38.19
 150,300 37.14 39.50 38.19 700 6,800 -0.3
09/06/2023
37.14
 650,600 34.71 37.14 34.79 46,500 2,100 2.1
08/06/2023
34.71
 32,300 35.02 35.02 34.71 3,000 0 0.1
07/06/2023
35.02
 16,800 34.87 35.02 34.48 300 300 -0
06/06/2023
34.87
 39,600 35.06 35.06 34.33 300 300 -0.0
05/06/2023
35.06
 16,900 35.33 35.33 34.10 600 100 0.0
02/06/2023
35.33
 38,500 34.06 35.33 34.33 500 200 0.0
01/06/2023
34.06
 77,800 35.49 35.56 34.06 10,500 200 0.5
31/05/2023
35.49
 30,800 35.56 35.56 35.33 0 0 0
30/05/2023
35.56
 70,700 35.56 35.56 34.83 58,300 0 2.7
29/05/2023
35.56
 25,000 35.56 35.72 35.49 7,600 0 0.4
26/05/2023
35.56
 75,100 35.49 35.91 35.49 6,100 0 0.3
25/05/2023
35.49
 161,200 34.56 35.87 34.02 41,200 3,400 1.7
24/05/2023
34.56
 52,800 33.98 34.64 34.02 44,000 600 1.9

Chính sách bảo mật | Điều khoản sử dụng |