CTCP Dược phẩm Bến Tre (dbt)

11.40
0
(0%)
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
(2025-11-05) 		-0.10 -0.87% 272,600 0 0
11.10
11.50
11.40
2 tháng
(2025-10-06) 		-0.10 -0.87% 372,700 -1,300 -0.0
10.95
11.70
11.40
3 tháng
(2025-09-08) 		0.04 0.40% 569,400 -1,300 -0.0
10.95
11.70
11.40
6 tháng
(2025-06-09) 		0.37 3.37% 1,259,900 -1,300 -0.0
10.95
11.96
11.40
12 tháng
(2024-12-10) 		0.19 1.65% 1,925,500 -1,336 -0.0
9.91
11.96
11.40
24 tháng
(2023-12-18) 		1.56 15.88% 5,044,700 -218,136 -2.7
9.84
12.76
11.40
36 tháng
(2022-12-21) 		3.09 37.19% 8,968,400 -222,718 -3.0
8.05
12.76
11.40
60 tháng
(2020-12-31) 		2.25 24.56% 55,665,680 -340,988 -9.1
7.12
15.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
8.31
 1,500 8.20 8.31 8.12 0 0 -0.0
20/12/2022
8.20
 9,500 8.46 8.46 8.16 0 0 -0.0
19/12/2022
8.46
 2,700 8.35 8.46 8.09 0 0 -0.0
16/12/2022
8.35
 8,600 8.24 8.35 8.27 0 0 -0.0
15/12/2022
8.24
 10,500 8.35 8.35 8.20 0 0 -0.0
14/12/2022
8.35
 4,100 8.35 8.46 8.31 0 0 -0.0
13/12/2022
8.35
 2,700 8.31 8.35 8.12 0 0 -0.0
12/12/2022
8.31
 7,000 8.35 8.38 8.31 0 0 -0.0
09/12/2022
8.35
 6,000 8.35 8.46 8.27 0 0 -0.0
08/12/2022
8.35
 8,600 8.42 8.42 8.35 0 0 -0.0
07/12/2022
8.42
 12,500 8.24 8.53 7.90 0 0 -0.0
06/12/2022
8.24
 28,800 8.83 8.83 8.24 0 0 -0.0
05/12/2022
8.83
 15,400 8.76 8.83 8.35 0 0 -0.0
02/12/2022
8.76
 500 8.61 8.76 8.42 0 0 -0.0
01/12/2022
8.61
 20,000 8.72 8.72 8.42 0 0 -0.0
30/11/2022
8.72
 10,700 8.61 8.72 8.53 0 0 -0.0
29/11/2022
8.61
 10,400 8.42 8.72 8.20 0 0 -0.0
28/11/2022
8.42
 5,300 8.53 8.87 8.42 0 0 -0.0
25/11/2022
8.53
 13,500 8.20 8.53 7.75 0 0 -0.0
24/11/2022
8.20
 5,600 7.75 8.20 7.75 0 0 -0.0
23/11/2022
7.75
 11,700 7.75 7.75 7.49 0 0 -0.0
22/11/2022
7.75
 16,400 7.83 7.83 7.45 0 0 -0.0
21/11/2022
7.83
 7,600 7.83 7.83 7.53 0 0 -0.0
18/11/2022
7.83
 12,200 8.05 8.09 7.56 0 0 -0.0
17/11/2022
8.05
 6,900 7.60 8.12 7.64 0 0 -0.0
16/11/2022
7.60
 89,200 7.12 7.60 7.56 0 0 -0.0
15/11/2022
7.12
 9,900 7.60 7.60 7.12 0 0 -0.0
14/11/2022
7.60
 9,500 7.83 7.83 7.45 0 0 -0.0
11/11/2022
7.83
 6,400 8.35 8.57 7.83 0 0 -0.0
10/11/2022
8.35
 9,100 8.57 8.57 8.24 0 0 -0.0
09/11/2022
8.57
 900 8.20 8.57 7.86 0 0 -0.0
08/11/2022
8.20
 7,300 8.50 8.57 7.94 0 0 -0.0
07/11/2022
8.50
 2,500 8.50 9.02 8.46 0 0 -0.0
04/11/2022
8.50
 22,400 8.68 8.68 8.46 0 0 -0.0
03/11/2022
8.68
 500 8.57 8.72 8.68 0 0 -0.0
02/11/2022
8.57
 5,800 8.65 8.76 8.57 0 0 -0.0
01/11/2022
8.65
 2,200 8.91 8.91 8.65 0 0 -0.0
31/10/2022
8.91
 3,000 8.76 8.91 8.57 0 0 -0.0
28/10/2022
8.76
 3,800 8.76 8.76 8.50 0 0 -0.0
27/10/2022
8.76
 5,600 8.65 8.76 8.42 0 0 0
26/10/2022
8.65
 1,000 8.94 8.94 8.65 0 0 0
25/10/2022
8.94
 3,300 9.13 9.13 8.50 0 0 0
24/10/2022
9.13
 2,900 8.91 9.17 8.38 0 0 0
21/10/2022
8.91
 5,300 9.20 9.20 8.57 0 0 0
20/10/2022
9.20
 400 9.28 9.28 8.94 0 0 0
19/10/2022
9.28
 600 9.28 9.28 8.94 0 0 0
18/10/2022
9.28
 5,600 9.24 9.28 9.02 0 0 -0.0
17/10/2022
9.24
 0 9.24 9.24 9.24 0 0 -0.0
14/10/2022
9.24
 28,300 8.72 9.24 8.72 0 0 -0.0
13/10/2022
8.72
 2,500 8.87 9.28 8.72 0 0 -0.0
12/10/2022
8.87
 7,100 8.35 8.91 8.35 0 0 -0.0
11/10/2022
8.35
 27,400 8.94 8.94 8.35 0 0 -0.0
10/10/2022
8.94
 16,900 9.02 9.06 8.57 0 200 -0.0
07/10/2022
9.02
 54,000 9.17 9.24 9.02 0 0 -0.1
06/10/2022
9.17
 11,800 9.24 9.47 9.17 0 0 -0.1
05/10/2022
9.24
 10,300 9.32 9.32 9.24 0 0 -0.1
04/10/2022
9.32
 11,200 9.43 9.47 9.32 0 0 -0.1
03/10/2022
9.43
 14,100 9.69 9.69 9.43 0 0 -0.1
30/09/2022
9.69
 20,500 9.87 9.87 9.54 0 0 -0.1
29/09/2022
9.87
 1,700 9.87 9.87 9.87 0 0 -0.1
28/09/2022
9.87
 9,200 9.95 9.95 9.65 0 0 -0.1
27/09/2022
9.95
 1,800 9.95 9.95 9.73 0 0 -0.1
26/09/2022
9.95
 30,200 9.99 9.99 9.69 0 0 -0.1
23/09/2022
9.99
 5,600 9.87 9.99 9.84 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |