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)
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
11/11/2022
26.74
 27,600 27.15 27.15 25.64 2,000 0 0.1
10/11/2022
27.15
 37,300 27.59 27.59 26.38 30,000 0 1.1
09/11/2022
27.59
 131,600 27.55 28.14 26.38 50,000 0 1.9
08/11/2022
27.55
 125,500 27.84 27.84 25.90 0 100,000 -3.8
07/11/2022
27.84
 35,200 28.28 28.28 27.48 0 0 -0.6
04/11/2022
28.28
 6,600 28.39 28.39 27.92 0 0 -0.6
03/11/2022
28.39
 6,000 28.43 28.43 28.39 0 0 -0.6
02/11/2022
28.43
 542,200 28.47 28.47 28.39 0 14,300 -0.6
01/11/2022
28.47
 2,000 28.47 28.87 27.99 0 0 3.5
31/10/2022
28.47
 60,700 28.50 28.50 27.95 0 0 3.5
28/10/2022
28.50
 568,600 28.36 28.58 28.43 0 0 3.5
27/10/2022
28.36
 274,600 28.36 28.43 28.36 0 0 0
26/10/2022
28.36
 93,500 28.36 29.02 28.21 90,000 200 3.5
25/10/2022
28.36
 123,500 28.43 28.43 28.06 0 0 0
24/10/2022
28.43
 15,600 28.91 28.91 28.43 0 0 0
21/10/2022
28.91
 58,700 29.24 29.24 28.36 700 1,100 -0.0
20/10/2022
29.24
 13,700 29.24 29.56 29.16 0 0 0
19/10/2022
29.24
 3,100 29.27 29.27 28.58 0 0 0
18/10/2022
29.27
 3,700 29.02 29.31 28.87 0 0 -0.0
17/10/2022
29.02
 8,900 29.75 29.75 28.87 0 100 -0.0
14/10/2022
29.75
 43,700 28.87 30.04 28.80 42,100 200 1.7
13/10/2022
28.87
 8,800 29.16 29.16 28.69 0 100 -0.0
12/10/2022
29.16
 23,300 29.31 29.31 28.54 0 1,100 -0.0
11/10/2022
29.31
 6,200 28.94 29.42 28.72 0 100 -0.0
10/10/2022
28.94
 38,400 28.94 28.94 28.76 0 2,200 -0.1
07/10/2022
28.94
 39,000 29.67 29.67 28.58 0 6,460 -0.3
06/10/2022
29.67
 30,700 30.37 30.37 29.42 0 2,900 -0.1
05/10/2022
30.37
 42,700 29.53 30.37 29.27 10,000 10,420 -0.0
04/10/2022
29.53
 12,800 29.53 30.00 29.31 300 900 -0.0
03/10/2022
29.53
 80,900 30.74 30.74 29.53 4,100 11,300 -0.3
30/09/2022
30.74
 18,600 31.10 31.10 30.11 0 1,200 -0.1
29/09/2022
31.10
 89,300 30.19 31.14 29.82 53,000 38,840 0.6
28/09/2022
30.19
 59,100 31.14 31.14 30.11 25,700 50,800 -1.0
27/09/2022
31.14
 31,900 30.92 31.14 30.26 30,000 700 1.2
26/09/2022
30.92
 5,800 31.14 31.14 30.11 0 400 -0.0
23/09/2022
31.14
 41,900 31.03 31.47 30.41 40,100 500 1.7
22/09/2022
31.03
 25,500 30.74 31.03 30.04 23,600 600 1.0
21/09/2022
30.74
 800 30.77 30.77 30.08 0 100 -0.0
20/09/2022
30.77
 55,700 30.63 30.77 29.82 30,000 700 1.2
19/09/2022
30.63
 3,300 30.81 30.81 30.52 0 600 -0.0
16/09/2022
30.81
 10,400 31.14 31.14 30.77 0 500 -0.0
15/09/2022
31.14
 11,000 30.92 31.40 30.77 300 1,000 -0.0
14/09/2022
30.92
 102,600 31.51 31.51 30.63 0 900 -0.0
13/09/2022
31.51
 45,100 31.40 31.51 30.85 40,000 1,000 -0.0
12/09/2022
31.40
 33,400 30.77 31.40 30.44 30,200 451 1.2
09/09/2022
30.77
 34,100 30.77 31.14 30.44 30,000 600 1.2
08/09/2022
30.77
 7,600 30.70 30.77 30.55 0 700 -0.0
07/09/2022
30.70
 43,800 30.77 31.14 30.63 34,400 1,000 1.4
06/09/2022
30.77
 294,700 30.77 31.14 30.70 50,000 3,100 2.0
05/09/2022
30.77
 46,600 30.77 30.77 30.59 39,000 1,100 1.6
31/08/2022
30.77
 104,300 30.74 30.85 30.48 0 1,400 -0.1
30/08/2022
30.74
 611,000 30.96 30.96 30.48 0 900 -0.0
29/08/2022
30.96
 3,600 31.43 31.43 30.41 0 100 -0.0
26/08/2022
31.43
 68,400 31.43 31.51 30.41 51,900 0 2.2
25/08/2022
31.43
 10,800 31.51 31.54 31.18 600 0 0.0
24/08/2022
31.51
 55,900 31.14 31.87 30.81 51,500 0 2.2
23/08/2022
31.14
 47,200 31.03 31.54 30.63 26,200 1,500 1.0
22/08/2022
31.03
 7,900 31.51 31.51 30.77 0 0 0.0
19/08/2022
31.51
 16,900 31.47 31.51 31.14 600 0 0.0
18/08/2022
31.47
 55,400 31.54 32.24 31.43 700 300 0.0
17/08/2022
31.54
 151,600 30.41 32.24 30.41 100,000 300 4.3
16/08/2022
30.41
 63,600 30.15 30.41 29.97 43,000 200 1.8
15/08/2022
30.15
 22,200 30.00 30.15 30.00 0 1,000 -0.0
12/08/2022
30.00
 23,200 30.15 30.15 29.97 0 500 -0.0
11/08/2022
30.15
 96,700 30.04 30.70 30.04 1,000 300 0.0
10/08/2022
30.04
 72,200 30.11 30.30 30.00 0 1,900 -0.1
09/08/2022
30.11
 37,700 30.08 30.19 30.04 0 600 -0.0
08/08/2022
30.08
 26,700 29.89 30.33 29.71 0 1,100 -0.0
05/08/2022
29.89
 11,000 30.04 30.04 29.89 0 200 -0.0
04/08/2022
30.04
 27,100 30.04 30.11 30.04 200 6,800 -0.3
03/08/2022
30.04
 64,300 30.04 30.22 29.75 200 100 0.0
02/08/2022
30.04
 3,500 30.04 30.08 29.89 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |