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)
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
22/09/2022
9.87
 3,100 10.06 10.06 9.87 0 0 -0.1
21/09/2022
10.06
 7,600 9.87 10.14 9.84 0 0 -0.1
20/09/2022
9.87
 5,800 10.14 10.14 9.84 0 0 -0.1
19/09/2022
10.14
 10,700 10.17 10.17 9.91 0 0 -0.1
16/09/2022
10.17
 8,700 10.21 10.21 9.91 0 0 -0.1
15/09/2022
10.21
 5,600 10.21 10.21 9.99 0 0 -0.1
14/09/2022
10.21
 2,200 10.14 10.21 9.91 0 0 -0.1
13/09/2022
10.14
 5,700 10.21 10.21 9.99 0 0 -0.1
12/09/2022
10.21
 5,000 10.02 10.21 10.06 0 0 -0.1
09/09/2022
10.02
 1,700 10.06 10.28 9.87 0 0 -0.1
08/09/2022
10.06
 2,400 10.06 10.06 9.95 0 0 -0.1
07/09/2022
10.06
 2,300 10.25 10.25 10.06 0 0 -0.1
06/09/2022
10.25
 3,500 10.28 10.28 10.14 0 0 -0.1
05/09/2022
10.28
 3,600 10.21 10.28 10.06 0 0 -0.1
31/08/2022
10.21
 33,600 10.10 10.21 10.06 0 0 -0.1
30/08/2022
10.10
 6,800 10.21 10.32 10.10 0 0 -0.1
29/08/2022
10.21
 71,300 10.32 10.32 10.10 0 0 -0.1
26/08/2022
10.32
 9,500 10.36 10.36 10.25 0 0 -0.1
25/08/2022
10.36
 3,500 10.43 10.58 10.28 0 0 -0.1
24/08/2022
10.43
 21,300 10.36 10.51 10.21 0 0 -0.1
23/08/2022
10.36
 23,500 10.25 10.36 10.06 0 0 -0.1
22/08/2022
10.25
 19,400 10.21 10.25 10.06 0 0 -0.1
19/08/2022
10.21
 8,700 10.25 10.28 10.14 0 0 -0.1
18/08/2022
10.25
 10,900 10.21 10.36 10.06 0 0 -0.1
17/08/2022
10.21
 100,500 10.14 10.28 10.17 0 0 -0.1
16/08/2022
10.14
 8,900 10.21 10.21 9.99 0 0 -0.1
15/08/2022
10.21
 12,200 10.02 10.36 10.06 0 0 -0.1
12/08/2022
10.02
 1,500 10.25 10.25 10.02 0 0 -0.1
11/08/2022
10.25
 12,000 10.28 10.40 10.06 0 0 -0.1
10/08/2022
10.28
 9,600 10.40 10.40 10.17 0 0 -0.1
09/08/2022
10.40
 17,500 10.36 10.51 10.14 0 0 -0.1
08/08/2022
10.36
 17,400 10.25 10.36 10.21 0 0 -0.1
05/08/2022
10.25
 11,600 10.43 10.43 10.21 0 0 -0.1
04/08/2022
10.43
 9,200 10.43 10.43 10.21 0 0 -0.1
03/08/2022
10.43
 37,300 10.14 10.51 10.06 0 6,500 -0.1
02/08/2022
10.14
 62,600 9.99 10.21 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |