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)
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
10/04/2023
30.32
 73,800 30.01 30.70 30.01 40,200 0 1.6
07/04/2023
30.01
 30,000 30.16 30.16 29.89 1,900 0 0.1
06/04/2023
30.16
 108,000 30.24 30.43 30.09 0 0 0.1
05/04/2023
30.24
 69,400 30.09 30.39 29.97 2,200 0 0.1
04/04/2023
30.09
 31,400 29.93 30.09 29.70 1,600 0 0.1
03/04/2023
29.93
 52,300 29.55 30.05 29.62 100 0 0.0
31/03/2023
29.55
 45,500 29.51 29.66 29.55 0 0 -0.0
30/03/2023
29.51
 21,000 29.58 29.58 29.35 400 500 -0.0
29/03/2023
29.58
 40,500 29.58 29.62 29.47 1,400 0 0.1
28/03/2023
29.58
 48,700 29.55 29.66 29.47 100 0 0.0
27/03/2023
29.55
 30,600 29.62 29.70 28.93 3,100 100 0.1
24/03/2023
29.62
 623,300 29.55 29.62 29.01 2,500 2,900 -0.0
23/03/2023
29.55
 174,600 29.55 29.55 29.31 200 3,300 -0.1
22/03/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/03/2023
29.55
 21,200 29.20 30.36 29.39 0 4,100 -0.2
21/03/2023
29.20
 36,000 29.53 29.67 29.20 400 0 -0.0
20/03/2023
29.53
 187,300 29.67 29.71 29.31 41,300 0 1.7
17/03/2023
29.67
 10,200 29.31 29.75 29.09 200 400 -0.0
16/03/2023
29.31
 22,000 29.60 29.60 29.27 18,200 0 0.7
15/03/2023
29.60
 207,400 29.60 29.75 29.31 75,300 0 3.0
14/03/2023
29.60
 113,200 29.93 30.00 29.31 400 300 0.0
13/03/2023
29.93
 14,400 29.64 29.97 29.31 1,900 0 0.1
10/03/2023
29.64
 11,800 29.75 29.75 29.56 2,200 0 0.1
09/03/2023
29.75
 20,000 30.08 30.08 29.67 1,100 0 0.0
08/03/2023
30.08
 10,300 30.11 30.77 29.71 1,300 0 0.1
07/03/2023
30.11
 29,500 28.65 30.11 27.92 100 1,200 -0.0
06/03/2023
28.65
 79,000 30.63 30.74 28.65 0 0 0.1
03/03/2023
30.63
 92,800 30.70 31.14 30.41 2,000 0 0.1
02/03/2023
30.70
 85,200 30.92 31.36 30.55 1,800 0 0.1
01/03/2023
30.92
 97,400 30.92 31.10 30.70 2,100 0 0.1
28/02/2023
30.92
 60,900 30.74 31.18 30.63 1,200 0 0.1
27/02/2023
30.74
 164,600 30.77 31.36 30.55 300 500 -0.0
24/02/2023
30.77
 74,000 31.40 31.47 30.55 100 200 -0.0
23/02/2023
31.40
 92,200 31.51 32.97 30.77 1,300 0 0.1
22/02/2023
31.51
 14,100 30.92 31.51 30.63 300 0 0.0
21/02/2023
30.92
 72,400 30.92 31.65 30.77 1,300 0 0.1
20/02/2023
30.92
 55,400 31.14 31.14 30.77 900 0 0.0
17/02/2023
31.14
 6,300 31.07 31.14 30.70 100 0 0.0
16/02/2023
31.07
 9,100 31.07 31.07 30.70 1,400 0 0.1
15/02/2023
31.07
 13,400 30.88 31.07 30.59 400 0 0.0
14/02/2023
30.88
 38,200 30.99 31.21 30.48 1,300 100 0.1
13/02/2023
30.99
 2,500 30.92 30.99 30.55 100 0 0.0
10/02/2023
30.92
 24,300 30.77 31.07 30.04 0 0 0.2
09/02/2023
30.77
 14,600 30.48 30.92 30.55 3,940 0 0.2
08/02/2023
30.48
 16,400 30.63 30.96 30.22 950 0 0.0
07/02/2023
30.63
 122,700 30.04 30.63 29.67 2,100 0 0.1
06/02/2023
30.04
 14,700 30.04 30.04 29.71 0 0 -0.0
03/02/2023
30.04
 344,400 30.04 30.19 29.60 0 500 -0.0
02/02/2023
30.04
 74,200 29.64 30.04 29.31 0 1,000 -0.0
01/02/2023
29.64
 12,900 29.67 29.67 28.94 300 800 -0.0
31/01/2023
29.67
 40,300 28.58 29.67 28.36 100 0 0.0
30/01/2023
28.58
 24,600 28.58 28.65 28.58 0 900 -0.0
27/01/2023
28.58
 5,300 29.24 29.24 28.58 100 100 0
19/01/2023
29.24
 352,600 28.54 29.31 28.83 0 0 0.1
18/01/2023
28.54
 166,100 27.95 28.58 27.88 5,000 1,500 0.1
17/01/2023
27.95
 444,000 28.91 29.31 27.95 2,800 0 0.1
16/01/2023
28.91
 55,200 29.27 29.27 28.65 0 0 2.4
13/01/2023
29.27
 109,200 28.94 29.38 28.94 60,000 0 2.4
12/01/2023
28.94
 57,600 29.46 29.46 28.94 50,000 0 2.0
11/01/2023
29.46
 31,100 29.46 29.53 28.87 24,000 0 1.0
10/01/2023
29.46
 71,000 29.16 29.64 28.94 44,000 0 1.8
09/01/2023
29.16
 44,000 28.94 29.24 27.77 35,000 0 1.4
06/01/2023
28.94
 312,000 28.36 29.24 28.36 70,000 0 2.8
05/01/2023
28.36
 129,900 28.65 29.31 27.70 66,900 0 2.6
04/01/2023
28.65
 43,900 28.87 28.87 27.26 0 0 0.0
03/01/2023
28.87
 3,200 28.91 28.91 28.87 0 0 0.0
30/12/2022
28.91
 104,300 28.91 28.91 28.36 0 0 0.0
29/12/2022
28.91
 69,100 28.83 28.91 28.65 0 0 0.0
28/12/2022
28.83
 312,300 28.98 29.24 27.84 0 0 0.0
27/12/2022
28.98
 278,900 28.94 29.24 28.91 600 0 0.0
26/12/2022
28.94
 271,700 28.50 28.94 28.21 0 0 2.9
23/12/2022
28.50
 499,300 28.25 28.58 28.06 75,000 0 2.9
22/12/2022
28.25
 170,900 27.81 28.43 28.14 0 0 5.4

Chính sách bảo mật | Điều khoản sử dụng |