CTCP Dược - Trang thiết bị Y tế Bình Định (dbd)

46.85
-0.10
(-0.21%)
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
(2026-08-17) 		-2.20 -4.48% 1,044,100 -2,600 0
46.50
50.90
46.85
2 tháng
(2026-07-16) 		-2.85 -5.72% 1,467,300 -15,751 0
46.50
50.90
46.85
3 tháng
(2026-06-16) 		-3 -6.01% 2,179,300 767,384 0
46.50
53.20
46.85
6 tháng
(2026-03-18) 		-4.35 -8.48% 3,915,800 1,099,588 -0.8
46.50
53.20
46.85
12 tháng
(2025-09-19) 		-7.15 -13.22% 9,666,200 1,253,088 7.5
46.50
54.40
46.85
24 tháng
(2024-09-24) 		4.28 10.03% 78,985,100 3,085,426 82.8
42.52
59.79
46.85
36 tháng
(2023-10-02) 		4.14 9.66% 101,661,100 3,514,066 109.6
38.09
59.79
46.85
60 tháng
(2021-10-11) 		19.11 68.62% 147,064,600 11,391,442 526.2
26.30
59.79
46.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
39.11
 78,400 38.11 39.19 37.65 12,300 0 0.6
23/06/2023
38.11
 311,400 38.03 38.49 38.03 2,100 0 0.1
22/06/2023
38.03
 245,700 38.34 38.49 38.03 4,300 0 0.2
21/06/2023
38.34
 250,900 38.57 38.57 37.57 5,800 0 0.3
20/06/2023
38.57
 95,600 38.11 39.27 38.19 700 0 0.0
19/06/2023
38.11
 31,600 38.15 38.42 37.80 1,200 200 0.0
16/06/2023
38.15
 171,400 37.03 38.42 36.64 41,100 200 2.0
15/06/2023
37.03
 46,000 37.57 38.19 37.03 10,400 0 0.5
14/06/2023
37.57
 107,000 37.80 39.27 37.57 48,400 0 2.4
13/06/2023
37.80
 144,900 38.19 38.57 37.41 11,900 2,800 0.5
12/06/2023
38.19
 150,300 37.14 39.50 38.19 700 6,800 -0.3
09/06/2023
37.14
 650,600 34.71 37.14 34.79 46,500 2,100 2.1
08/06/2023
34.71
 32,300 35.02 35.02 34.71 3,000 0 0.1
07/06/2023
35.02
 16,800 34.87 35.02 34.48 300 300 -0
06/06/2023
34.87
 39,600 35.06 35.06 34.33 300 300 -0.0
05/06/2023
35.06
 16,900 35.33 35.33 34.10 600 100 0.0
02/06/2023
35.33
 38,500 34.06 35.33 34.33 500 200 0.0
01/06/2023
34.06
 77,800 35.49 35.56 34.06 10,500 200 0.5
31/05/2023
35.49
 30,800 35.56 35.56 35.33 0 0 0
30/05/2023
35.56
 70,700 35.56 35.56 34.83 58,300 0 2.7
29/05/2023
35.56
 25,000 35.56 35.72 35.49 7,600 0 0.4
26/05/2023
35.56
 75,100 35.49 35.91 35.49 6,100 0 0.3
25/05/2023
35.49
 161,200 34.56 35.87 34.02 41,200 3,400 1.7
24/05/2023
34.56
 52,800 33.98 34.64 34.02 44,000 600 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |