CTCP Dược phẩm Bến Tre (dbt)

10.65
0.10
(0.95%)
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) 		0.05 0.48% 58,700 0 0
10
10.85
10.65
2 tháng
(2026-01-12) 		-0.60 -5.38% 296,100 0 0
10
11.25
10.65
3 tháng
(2025-12-15) 		-0.50 -4.52% 348,300 0 0
10
11.35
10.65
6 tháng
(2025-09-15) 		-0.95 -8.22% 912,700 -1,300 -0.0
10
11.70
10.65
12 tháng
(2025-03-18) 		-0.90 -7.85% 1,864,400 -1,300 -0.0
9.91
11.96
10.65
24 tháng
(2024-03-25) 		0.26 2.54% 4,779,500 -7,936 -0.1
9.91
12.76
10.65
36 tháng
(2023-03-29) 		1.90 21.98% 8,622,900 -220,357 -2.9
8.65
12.76
10.65
60 tháng
(2021-04-08) 		1.46 16.03% 55,311,700 -340,418 -9.1
7.12
15.09
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
10.12
 6,500 10.12 10.12 10.12 0 0 0
11/10/2023
10.12
 3,800 10.25 10.25 10.12 0 0 0
10/10/2023
10.25
 5,500 10.25 10.29 10.12 0 0 0
09/10/2023
10.25
 7,000 10.08 10.62 9.84 0 0 0
06/10/2023
10.08
 2,400 10.08 10.25 9.92 0 0 0
05/10/2023
10.08
 600 10.25 10.33 10.08 0 0 0
04/10/2023
10.25
 7,900 10.41 10.41 9.88 0 0 0
03/10/2023
10.41
 2,400 10.49 10.49 10.41 0 0 0
02/10/2023
10.49
 100 10.29 10.49 10.49 0 0 0
29/09/2023
10.29
 3,900 10.49 10.49 10.25 0 0 0
28/09/2023
10.49
 500 10.49 10.49 10.00 0 0 0
27/09/2023
10.49
 6,800 10.21 10.49 10.17 0 0 0
26/09/2023
10.21
 3,000 10.49 10.49 10.21 0 0 0
25/09/2023
10.49
 2,200 10.49 10.49 10.25 0 0 0
22/09/2023
10.49
 15,700 10.66 10.66 10.29 0 0 0
21/09/2023
10.66
 6,200 10.66 10.66 10.66 0 0 0
20/09/2023
10.66
 6,400 10.49 10.94 10.66 0 0 0
19/09/2023
10.49
 10,600 10.49 10.66 10.49 0 0 0
18/09/2023
10.49
 6,600 10.66 10.70 10.49 0 0 0
15/09/2023
10.66
 3,300 10.58 10.66 10.66 0 0 0
14/09/2023
10.58
 3,700 10.58 10.62 10.58 0 0 0
13/09/2023
10.58
 4,500 10.74 10.74 10.58 0 0 0
12/09/2023
10.74
 8,600 10.66 10.74 10.49 0 0 0
11/09/2023
10.66
 6,600 10.82 10.82 10.49 0 0 0
08/09/2023
10.82
 11,900 10.82 10.82 10.82 0 0 0
07/09/2023
10.82
 12,600 10.86 10.86 10.74 0 0 0
06/09/2023
10.86
 4,300 10.70 11.07 10.70 0 0 0
05/09/2023
10.70
 3,100 10.74 10.74 10.70 0 0 0
31/08/2023
10.74
 26,900 10.74 10.74 10.66 0 0 0
30/08/2023
10.74
 6,500 10.74 10.82 10.66 0 0 0
29/08/2023
10.74
 7,300 10.74 10.94 10.74 0 0 0
28/08/2023
10.74
 8,400 10.74 10.86 10.74 0 0 0
25/08/2023
10.74
 8,200 10.74 10.78 10.70 0 0 0
24/08/2023
10.74
 4,900 10.41 10.82 10.49 0 0 0
23/08/2023
10.41
 12,500 10.41 10.66 10.41 0 0 0
22/08/2023
10.41
 16,200 10.41 10.49 10.33 0 0 0
21/08/2023
10.41
 8,700 10.66 10.66 10.29 0 0 0
18/08/2023
10.66
 43,100 11.03 11.07 10.66 0 0 0
17/08/2023
11.03
 12,600 11.11 11.15 11.03 0 0 0
16/08/2023
11.11
 5,000 11.15 11.23 11.07 0 0 0
15/08/2023
11.15
 16,700 11.11 11.19 11.11 0 0 0
14/08/2023
11.11
 14,500 11.07 11.19 11.07 0 0 0
11/08/2023
11.07
 10,500 11.19 11.31 11.07 0 0 0
10/08/2023
11.19
 22,900 11.19 11.40 11.19 0 0 0
09/08/2023
11.19
 18,900 11.23 11.23 11.15 0 0 0
08/08/2023
11.23
 8,600 11.31 11.31 11.23 0 0 0
07/08/2023
11.31
 18,000 11.15 11.35 11.07 0 0 0
04/08/2023
11.15
 22,200 11.23 11.23 11.15 0 0 0
03/08/2023
11.23
 37,300 11.23 11.35 11.15 0 0 0
02/08/2023
11.23
 25,200 11.44 11.44 11.15 0 0 0
01/08/2023
11.44
 40,700 11.48 11.64 11.23 0 0 0
31/07/2023
11.48
 131,300 11.56 11.56 11.07 0 0 0
28/07/2023
11.56
 39,700 11.52 11.89 11.56 0 0 0
27/07/2023
11.52
 11,800 11.52 11.60 11.44 0 0 0
26/07/2023
11.52
 15,900 11.56 11.64 11.48 0 0 0
25/07/2023
11.56
 93,000 11.44 11.85 11.40 0 0 0
24/07/2023
11.44
 51,600 11.81 11.89 11.07 0 0 0
21/07/2023
11.81
 61,500 11.76 11.93 11.60 0 0 0
20/07/2023
11.76
 39,100 11.60 11.81 11.44 0 0 0
19/07/2023
11.60
 24,300 11.60 11.64 11.35 0 0 0
18/07/2023
11.60
 19,400 11.31 11.60 11.27 0 0 0
17/07/2023
11.31
 12,400 11.64 11.64 11.15 0 0 0
14/07/2023
11.64
 6,500 11.64 11.85 11.48 0 0 0
13/07/2023
11.64
 58,400 11.35 12.05 11.48 0 0 0
12/07/2023
11.35
 6,400 11.40 11.56 11.31 0 0 0
11/07/2023
11.40
 21,200 11.48 11.48 11.23 0 0 0
10/07/2023
11.48
 22,800 11.35 11.60 11.31 0 0 0
07/07/2023
11.35
 10,600 11.31 11.35 11.15 0 0 0
06/07/2023
11.31
 21,400 11.27 11.31 11.07 0 0 0
05/07/2023
11.27
 28,700 11.27 11.48 11.23 0 0 0
04/07/2023
11.27
 12,000 10.99 11.27 11.07 0 0 0
03/07/2023
10.99
 15,600 11.23 11.23 10.99 0 0 0
30/06/2023
11.23
 18,700 11.23 11.40 11.11 0 0 0
29/06/2023
11.23
 12,600 11.44 11.44 11.15 0 0 0
28/06/2023
11.44
 65,200 11.03 11.60 11.15 0 0 0
27/06/2023
11.03
 43,700 10.94 11.15 10.99 0 0 0
26/06/2023
10.94
 12,400 10.82 10.94 10.70 0 0 0
23/06/2023
10.82
 13,300 10.99 10.99 10.82 0 0 0
22/06/2023
10.99
 35,700 10.99 11.23 10.82 0 0 0
21/06/2023
10.99
 19,000 11.15 11.15 10.86 0 0 0
20/06/2023
11.15
 24,600 10.86 11.15 10.86 0 0 0
19/06/2023
10.86
 19,200 11.07 11.07 10.74 0 0 0
16/06/2023
11.07
 64,300 10.90 11.07 10.74 0 0 0
15/06/2023
10.90
 49,000 11.40 11.40 10.90 0 0 0
14/06/2023
11.40
 62,800 11.52 11.60 11.19 0 0 0
13/06/2023
11.52
 212,800 11.03 11.76 11.40 0 0 0
12/06/2023
11.03
 57,400 10.33 11.03 10.90 0 0 0
09/06/2023
10.33
 81,800 9.92 10.49 9.84 0 0 0
08/06/2023
9.92
 12,200 10.08 10.12 9.92 0 0 0
07/06/2023
10.08
 7,800 10.17 10.17 10.08 0 0 0
06/06/2023
10.17
 3,400 10.17 10.17 10.04 0 0 0
05/06/2023
10.17
 23,600 10.12 10.25 9.92 0 0 0
02/06/2023
10.12
 5,700 10.21 10.21 10.12 0 0 0
01/06/2023
10.21
 45,200 9.84 10.25 9.92 0 0 0
31/05/2023
9.84
 5,500 9.84 9.96 9.84 0 0 0
30/05/2023
9.84
 25,300 9.84 10.49 9.80 0 0 0
29/05/2023
9.84
 54,500 9.84 9.92 9.76 0 0 0
26/05/2023
9.84
 5,300 9.92 9.92 9.76 0 0 0
25/05/2023
9.92
 23,900 9.80 10.00 9.84 0 0 0
24/05/2023
9.80
 15,700 9.84 9.84 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |