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

46.85
-0.10
(-0.21%)
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
(2026-08-12) 		-2.90 -5.87% 1,123,100 2,100 0
46.50
50.90
46.95
2 tháng
(2026-07-13) 		-4.70 -9.18% 1,495,700 -7,851 0
46.50
51.20
46.95
3 tháng
(2026-06-15) 		-3.80 -7.55% 2,199,600 849,384 0
46.50
53.20
46.95
6 tháng
(2026-03-16) 		-5 -9.71% 3,957,800 1,047,288 -3.8
46.50
53.20
46.95
12 tháng
(2025-09-16) 		-7.70 -14.21% 9,877,100 1,180,688 3.2
46.50
54.40
46.95
24 tháng
(2024-09-23) 		5.04 12.15% 79,054,100 3,126,526 84.2
41.46
59.79
46.95
36 tháng
(2023-09-27) 		3.69 8.61% 101,923,200 3,514,966 109.2
38.09
59.79
46.95
60 tháng
(2021-10-07) 		19.90 74.79% 147,222,400 11,400,742 526.3
26.30
59.79
46.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
41.66
 21,700 42.04 42.04 41.43 3,400 9,900 -0.3
10/04/2024
42.20
 28,800 42.27 42.27 41.50 100 2,500 -0.1
09/04/2024
42.35
 101,200 41.81 42.51 41.81 0 2,100 -0.1
08/04/2024
42.66
 111,000 42.89 42.89 41.89 0 1,100 -0.1
05/04/2024
42.89
 70,500 42.81 42.89 42.27 100 4,300 -0.2
04/04/2024
43.05
 3,800 42.97 43.05 42.66 0 1,100 -0.1
03/04/2024
43.12
 46,000 43.05 43.12 42.35 0 1,900 -0.1
02/04/2024
42.58
 87,900 42.35 43.12 42.35 0 1,200 -0.1
01/04/2024
43.20
 32,400 43.05 43.20 42.74 100 2,900 -0.2
29/03/2024
43.28
 18,300 43.35 43.35 42.81 0 1,800 -0.1
28/03/2024
43.35
 12,600 43.59 43.59 42.89 0 1,100 -0.1
27/03/2024
43.66
 42,200 42.97 43.66 42.89 15,000 500 0.8
26/03/2024
43.35
 26,200 42.81 43.35 42.81 19,100 1,100 1.0
25/03/2024
43.35
 19,500 43.35 43.35 42.81 3,000 0 0.2
22/03/2024
43.51
 48,500 43.89 43.89 42.66 17,400 3,500 0.8
21/03/2024
43.89
 212,800 43.59 44.05 43.35 191,700 6,200 10.5
20/03/2024
43.59
 36,400 43.51 43.74 43.20 22,000 6,400 0.9
19/03/2024
43.66
 410,700 43.66 43.89 43.35 0 1,700 -0.1
18/03/2024
43.66
 389,900 44.05 44.28 43.59 0 2,000 -0.1
15/03/2024
43.97
 660,600 42.58 43.97 42.12 333,800 300 18.7
14/03/2024
42.43
 187,400 42.51 42.51 42.20 2,300 0 0.1
13/03/2024
42.51
 10,400 42.51 42.51 42.35 100 0 0.0
12/03/2024
42.51
 46,300 42.35 42.66 42.35 32,700 0 1.8
11/03/2024
42.35
 15,400 42.04 42.81 42.04 0 200 -0.0
08/03/2024
41.97
 81,300 42.43 42.43 41.97 50,100 50,000 0.0
07/03/2024
42.43
 12,500 42.74 42.74 42.35 0 0 0
06/03/2024
42.51
 65,400 42.74 42.81 42.51 62,700 0 3.5
05/03/2024
42.81
 93,200 42.58 42.97 42.27 30,100 1,500 1.6
04/03/2024
42.81
 55,500 43.05 43.05 42.43 500 1,135 -0.0
01/03/2024
42.97
 233,500 42.97 42.97 42.20 600 0 0.0
29/02/2024
42.81
 147,400 42.27 42.81 41.81 11,200 0 0.6
28/02/2024
42.43
 25,900 42.81 42.81 42.27 1,400 0 0.1
27/02/2024
42.27
 116,900 41.66 42.58 41.58 30,800 500 1.7
26/02/2024
41.66
 43,000 41.58 41.66 41.50 200 300 -0.0
23/02/2024
41.58
 60,500 41.66 41.89 41.35 26,900 9,500 0.9
22/02/2024
41.66
 74,800 41.58 41.66 41.19 3,200 1,000 0.1
21/02/2024
41.66
 26,600 41.50 41.66 41.27 0 0 0
20/02/2024
41.58
 81,600 41.58 41.58 41.19 0 8,200 -0.4
19/02/2024
41.58
 25,100 41.66 41.66 41.12 0 2,100 -0.1
16/02/2024
41.66
 12,200 41.58 41.66 41.43 1,000 1,800 -0.0
15/02/2024
41.81
 37,400 41.66 41.81 41.35 18,100 8,300 0.5
07/02/2024
41.81
 43,100 41.58 41.81 41.12 14,600 0 0.8
06/02/2024
41.58
 36,600 40.96 41.58 40.96 6,900 2,400 0.2
05/02/2024
41.58
 61,600 41.43 41.58 40.73 4,100 12,900 -0.5
02/02/2024
41.50
 30,700 41.04 41.50 41.04 15,700 0 0.8
01/02/2024
41.27
 66,500 40.89 41.27 40.35 25,200 10,700 0.8
31/01/2024
40.89
 81,700 41.04 41.04 40.50 1,700 500 0.1
30/01/2024
40.89
 25,300 40.89 40.89 40.50 3,600 0 0.2
29/01/2024
40.65
 114,400 41.12 41.27 40.35 42,600 18,600 1.3
26/01/2024
41.12
 161,200 41.27 41.35 40.35 55,600 108,100 -2.8
25/01/2024
41.27
 34,900 41.12 41.35 41.04 1,500 10,800 -0.5
24/01/2024
41.43
 111,100 41.12 41.43 41.04 0 800 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |