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)
23/05/2023
9.84
 45,000 9.92 9.92 9.84 0 0 0
22/05/2023
9.92
 3,000 9.96 10.08 9.84 0 0 0
19/05/2023
9.96
 5,900 10.04 10.04 9.80 0 0 0
18/05/2023
10.04
 2,400 9.84 10.08 9.84 0 0 0
17/05/2023
9.84
 26,000 10.00 10.04 9.71 0 0 0
16/05/2023
10.00
 2,400 10.12 10.12 10.00 0 0 0
15/05/2023
10.12
 14,200 10.17 10.17 9.92 0 0 0
12/05/2023
10.17
 28,300 10.17 10.25 10.00 0 1,000 -0.0
11/05/2023
10.17
 30,400 9.96 10.17 9.84 0 0 0
10/05/2023
9.96
 38,800 10.00 10.04 9.84 0 0 0
09/05/2023
10.00
 31,700 10.00 10.08 9.92 0 0 0
08/05/2023
10.00
 25,600 10.00 10.00 9.92 0 0 0
05/05/2023
10.00
 41,600 9.63 10.17 9.92 0 0 0
04/05/2023
9.63
 57,700 9.18 9.63 9.43 0 0 0
28/04/2023
9.18
 15,600 9.02 9.18 9.02 0 0 0
27/04/2023
9.02
 15,200 9.14 9.18 9.02 0 0 0
26/04/2023
9.14
 4,200 9.22 9.22 9.10 0 0 -0.0
25/04/2023
9.22
 38,300 9.30 9.39 9.10 0 0 -0.0
24/04/2023
9.30
 56,500 9.14 9.30 9.14 0 0 -0.0
21/04/2023
9.14
 42,400 9.02 9.30 9.02 0 0 -0.0
20/04/2023
9.02
 2,200 9.06 9.10 9.02 0 0 0
19/04/2023
9.06
 3,600 8.98 9.10 8.98 0 0 -0.0
18/04/2023
8.98
 1,000 9.02 9.02 8.98 0 0 -0.0
17/04/2023
9.02
 14,900 9.10 9.14 9.02 0 0 -0.0
14/04/2023
9.10
 4,300 9.18 9.26 9.02 0 0 -0.0
13/04/2023
9.18
 26,000 9.14 9.30 9.02 0 1,200 -0.0
12/04/2023
9.14
 7,800 9.10 9.18 9.02 0 1 -0.0
11/04/2023
9.10
 17,700 8.94 9.14 8.94 0 0 -0.0
10/04/2023
8.94
 21,400 9.06 9.06 8.94 0 0 -0.0
07/04/2023
9.06
 4,300 9.14 9.14 9.02 0 0 -0.0
06/04/2023
9.14
 8,300 9.02 9.43 9.02 0 0 -0.0
05/04/2023
9.02
 29,300 8.98 9.10 8.89 0 0 -0.0
04/04/2023
8.98
 11,100 8.94 9.02 8.85 0 0 -0.0
03/04/2023
8.94
 11,800 8.77 9.02 8.77 0 20 -0.0
31/03/2023
8.77
 11,700 8.77 8.85 8.69 0 0 -0.0
30/03/2023
8.77
 14,600 8.65 8.81 8.77 0 0 -0.0
29/03/2023
8.65
 5,400 8.77 8.77 8.65 0 0 -0.0
28/03/2023
8.77
 19,000 8.69 8.89 8.57 0 0 -0.0
27/03/2023
8.69
 16,800 8.81 8.89 8.57 0 2,350 -0.0
24/03/2023
8.81
 19,300 9.14 9.26 8.81 0 0 0
23/03/2023
9.14
 12,400 9.10 9.18 8.94 0 0 0
22/03/2023
9.10
 42,400 9.06 9.26 8.48 0 0 0
21/03/2023
9.06
 29,400 9.26 9.43 9.06 0 0 -0.0
20/03/2023
9.26
 26,000 8.98 9.35 8.94 0 0 -0.0
17/03/2023
8.98
 5,600 8.94 8.98 8.77 0 0 -0.0
16/03/2023
8.94
 1,400 8.98 8.98 8.85 0 0 -0.0
15/03/2023
8.98
 8,900 8.94 9.02 8.69 0 0 -0.0
14/03/2023
8.94
 800 8.89 8.94 8.69 0 0 -0.0
13/03/2023
8.89
 4,900 8.89 8.89 8.73 0 0 -0.0
10/03/2023
8.89
 300 8.94 8.94 8.77 0 1 -0.0
09/03/2023
8.94
 1,000 8.98 8.98 8.81 0 0 -0.0
08/03/2023
8.98
 1,400 8.94 8.98 8.94 0 0 -0.0
07/03/2023
8.94
 7,200 8.94 8.94 8.69 0 0 -0.0
06/03/2023
8.94
 4,400 8.89 8.94 8.73 0 0 -0.0
03/03/2023
8.89
 4,100 8.94 9.02 8.89 0 0 -0.0
02/03/2023
8.94
 18,100 9.02 9.02 8.77 0 0 -0.0
01/03/2023
9.02
 18,100 8.81 9.02 8.53 0 0 -0.0
28/02/2023
8.81
 11,700 9.10 9.18 8.77 0 0 -0.0
27/02/2023
9.10
 7,700 9.26 9.43 8.94 0 0 -0.0
24/02/2023
9.26
 45,400 8.77 9.26 8.94 0 0 -0.0
23/02/2023
8.77
 2,700 8.65 9.02 8.77 0 0 -0.0
22/02/2023
8.65
 18,100 9.02 9.02 8.65 0 0 -0.0
21/02/2023
9.02
 5,900 9.02 9.10 9.02 0 0 -0.0
20/02/2023
9.02
 13,900 8.89 9.18 8.77 0 0 -0.0
17/02/2023
8.89
 5,300 8.85 8.98 8.85 0 0 -0.0
16/02/2023
8.85
 2,900 8.85 8.98 8.85 0 0 -0.0
15/02/2023
8.85
 7,800 8.81 8.89 8.65 0 0 -0.0
14/02/2023
8.81
 2,800 8.69 8.85 8.65 0 0 -0.0
13/02/2023
8.69
 9,000 9.02 9.02 8.69 0 0 -0.0
10/02/2023
9.02
 30,600 9.02 9.02 8.85 0 0 -0.0
09/02/2023
9.02
 14,900 8.85 9.02 8.81 0 0 -0.0
08/02/2023
8.85
 15,300 8.69 8.85 8.61 0 0 -0.0
07/02/2023
8.69
 9,500 8.77 8.94 8.61 0 0 -0.0
06/02/2023
8.77
 2,000 8.77 8.77 8.53 0 0 -0.0
03/02/2023
8.77
 8,900 8.89 8.89 8.69 0 0 -0.0
02/02/2023
8.89
 5,300 9.02 9.02 8.53 0 0 -0.0
01/02/2023
9.02
 26,500 9.26 9.26 9.02 0 0 -0.0
31/01/2023
9.26
 12,900 9.30 9.43 9.02 0 0 -0.0
30/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2023
9.30
 14,200 8.87 9.43 9.30 0 10 -0.0
27/01/2023
8.87
 21,900 8.76 9.02 8.79 0 0 -0.0
19/01/2023
8.76
 8,900 8.57 8.76 8.57 0 0 -0.0
18/01/2023
8.57
 6,000 8.68 8.68 8.57 0 0 -0.0
17/01/2023
8.68
 14,600 8.68 8.68 8.27 0 0 -0.0
16/01/2023
8.68
 7,800 8.65 8.72 8.65 0 0 -0.0
13/01/2023
8.65
 5,600 8.57 8.65 8.57 0 0 -0.0
12/01/2023
8.57
 37,500 8.50 8.57 8.12 0 0 -0.0
11/01/2023
8.50
 11,600 8.50 8.50 8.50 0 0 -0.0
10/01/2023
8.50
 5,900 8.42 8.50 8.42 0 0 -0.0
09/01/2023
8.42
 24,600 8.38 8.42 8.20 0 0 -0.0
06/01/2023
8.38
 8,300 8.38 8.38 8.20 0 0 -0.0
05/01/2023
8.38
 7,600 8.38 8.38 7.90 0 0 -0.0
04/01/2023
8.38
 7,700 8.42 8.53 8.16 0 0 -0.0
03/01/2023
8.42
 14,700 8.38 8.42 8.05 0 0 -0.0
30/12/2022
8.38
 100 8.31 8.38 8.38 0 0 -0.0
29/12/2022
8.31
 6,600 8.31 8.31 8.20 0 0 -0.0
28/12/2022
8.31
 2,100 8.31 8.31 8.20 0 0 -0.0
27/12/2022
8.31
 5,600 8.05 8.31 7.97 0 0 -0.0
26/12/2022
8.05
 100 8.20 8.20 8.05 0 0 -0.0
23/12/2022
8.20
 800 8.16 8.20 8.16 0 0 -0.0
22/12/2022
8.16
 2,100 8.31 8.31 8.05 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |