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)
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
21/12/2022
27.81
 225,000 27.62 27.99 27.11 143,000 0 5.4
20/12/2022
27.62
 55,000 27.70 28.06 26.82 0 0 1.9
19/12/2022
27.70
 1,600 27.59 27.70 26.74 0 0 1.9
16/12/2022
27.59
 80,900 26.67 27.59 26.41 50,000 0 1.9
15/12/2022
26.67
 0 26.67 26.67 26.67 0 0 1.8
14/12/2022
26.67
 56,900 26.63 27.04 26.63 50,000 0 1.8
13/12/2022
26.63
 0 26.63 26.63 26.63 0 0 1.3
12/12/2022
26.63
 73,500 26.30 26.96 26.23 37,000 0 1.3
09/12/2022
26.30
 107,400 26.38 26.52 26.30 13,100 0 0.5
08/12/2022
26.38
 60,000 26.74 27.04 26.30 38,700 0 1.4
07/12/2022
26.74
 11,500 26.89 26.89 26.38 1,000 0 0.0
06/12/2022
26.89
 18,300 27.11 27.11 26.52 0 0 1.6
05/12/2022
27.11
 103,800 26.63 27.11 25.83 43,400 0 1.6
02/12/2022
26.63
 22,300 26.74 26.74 26.38 0 6,913 -0.3
01/12/2022
26.74
 56,200 26.60 27.11 26.08 36,000 300 1.3
30/11/2022
26.60
 194,600 26.60 26.71 25.86 35,000 0 1.3
29/11/2022
26.60
 170,500 26.82 26.89 26.38 0 0 2.9
28/11/2022
26.82
 216,700 26.60 27.70 26.38 78,000 0 2.9
25/11/2022
26.60
 38,500 26.67 26.74 25.79 35,800 0 1.3
24/11/2022
26.67
 8,600 26.71 26.71 25.35 200 0 0.0
23/11/2022
26.71
 14,000 26.74 26.74 25.64 5,000 0 0.2
22/11/2022
26.74
 10,700 26.74 26.89 26.74 7,300 0 0.3
21/11/2022
26.74
 6,300 26.67 26.74 26.01 0 0 0.1
18/11/2022
26.67
 4,000 26.82 26.82 26.30 0 0 0.1
17/11/2022
26.82
 4,100 26.60 26.82 26.38 2,000 0 0.1
16/11/2022
26.60
 5,600 26.74 26.74 25.17 0 0 0.5
15/11/2022
26.74
 41,500 26.74 26.74 24.91 0 0 0.5
14/11/2022
26.74
 86,900 26.74 26.74 24.88 14,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |