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)
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
23/05/2023
33.98
 30,500 34.02 34.48 33.98 28,200 0 1.3
22/05/2023
34.02
 29,400 34.64 34.64 33.98 21,200 0 0.9
19/05/2023
34.64
 71,700 34.14 34.64 33.63 63,400 2,000 2.7
18/05/2023
34.14
 46,200 34.25 34.25 33.67 0 800 -0.0
17/05/2023
34.25
 10,600 34.10 34.25 33.63 6,200 300 0.3
16/05/2023
34.10
 28,400 34.29 34.29 33.79 500 0 0.0
15/05/2023
34.29
 41,800 33.87 34.37 33.56 25,700 600 1.1
12/05/2023
33.87
 35,200 34.10 34.64 33.83 23,700 0 1.1
11/05/2023
34.10
 49,000 33.94 34.33 33.67 2,200 0 0.1
10/05/2023
33.94
 44,000 33.87 33.94 33.17 32,600 0 1.4
09/05/2023
33.87
 221,100 34.33 34.60 33.87 160,000 160,100 -0.0
08/05/2023
34.33
 103,300 34.33 35.49 34.29 0 2,300 -0.1
05/05/2023
34.33
 154,400 33.17 35.33 34.25 19,000 1,600 0.8
04/05/2023
33.17
 24,300 33.25 33.33 32.98 1,000 2,100 -0.1
28/04/2023
33.25
 92,700 33.25 33.40 32.75 74,800 0 3.2
27/04/2023
33.25
 150,300 33.17 33.48 32.94 17,700 0 0.8
26/04/2023
33.17
 45,600 33.17 33.17 32.59 30,600 100 1.3
25/04/2023
33.17
 182,800 33.36 33.60 32.40 5,200 0 0.2
24/04/2023
33.36
 89,200 32.01 33.48 32.21 2,300 0 0.1
21/04/2023
32.01
 272,800 31.32 32.13 31.40 31,500 0 1.3
20/04/2023
31.32
 36,900 31.32 31.40 31.09 1,600 20,800 -0.8
19/04/2023
31.32
 150,100 31.40 31.82 30.93 22,500 0 0.9
18/04/2023
31.40
 73,200 31.47 31.47 30.93 0 730 -0.0
17/04/2023
31.47
 142,800 31.55 31.55 31.09 1,400 2,600 -0.0
14/04/2023
31.55
 51,500 31.24 31.71 30.93 2,000 1,600 0.0
13/04/2023
31.24
 173,700 30.39 31.24 30.20 33,400 2,000 1.3
12/04/2023
30.39
 64,800 30.24 30.43 30.09 19,300 100 0.8
11/04/2023
30.24
 30,600 30.32 30.36 30.09 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |