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

49.60
-0.15
(-0.30%)
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
(2026-03-30) 		-2.05 -3.96% 378,200 -9,100 -0.5
49.75
51.80
49.75
2 tháng
(2026-02-27) 		-4.55 -8.38% 1,348,100 -75,700 -3.7
49.75
54.40
49.75
3 tháng
(2026-01-28) 		-2.05 -3.96% 2,313,000 214,200 11.8
49.75
54.40
49.75
6 tháng
(2025-10-30) 		-2.95 -5.60% 4,553,000 286,200 15.5
48.05
54.40
49.75
12 tháng
(2025-05-05) 		1.15 2.37% 21,291,200 629,612 18.8
47.97
56.30
49.75
24 tháng
(2024-05-08) 		8.86 21.68% 85,444,200 1,872,513 77.4
38.09
59.79
49.75
36 tháng
(2023-05-15) 		15.46 45.09% 106,970,700 4,340,678 208.0
33.98
59.79
49.75
60 tháng
(2021-05-24) 		26.21 111.30% 152,539,900 10,268,654 525.7
23.11
59.79
49.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
49.60
 1,700 49.60 49.60 49.60 0 0 0
28/04/2026
49.75
 9,300 49.20 49.75 49.20 0 0 0
27/04/2026
49.75
 15,100 49.60 49.80 49.25 0 0 0
24/04/2026
49.75
 15,100 49.60 49.80 49.25 0 0 0
23/04/2026
49.85
 5,900 49.95 49.95 49.55 0 0 0
22/04/2026
50
 38,800 50 50 49.60 0 0 0
21/04/2026
50.20
 43,500 49.60 50.20 49.60 0 0 0
20/04/2026
50.20
 18,100 49.60 50.30 49.40 0 0 0
17/04/2026
50.30
 1,100 50 50.50 50 0 0 0
16/04/2026
50.50
 5,200 50.40 50.50 50.30 0 0 0
15/04/2026
50.40
 4,500 50.10 50.80 50.10 100 0 0
14/04/2026
50.50
 6,300 50.40 50.80 50.40 0 0 0
13/04/2026
50
 57,400 50.60 50.80 50 0 0 0
10/04/2026
51.70
 27,500 50.50 51.70 50.50 0 300 0
09/04/2026
50.90
 9,500 50.70 51 50.50 0 0 0
08/04/2026
51
 34,400 51 51 50.50 0 0 0
07/04/2026
50.90
 7,600 50.90 50.90 50.20 0 0 0
06/04/2026
50.90
 14,500 51 51 50.30 0 400 -0.0
03/04/2026
50.80
 11,400 51 51 50.60 1,500 9,100 -0.4
02/04/2026
51.10
 16,700 51.40 51.40 50.60 0 1,200 -0.1
01/04/2026
51.40
 21,800 51.70 51.70 51 0 1,400 -0.1
31/03/2026
51.70
 13,100 51 51.90 50.60 0 600 -0.0
30/03/2026
51.80
 10,700 50.40 51.80 50.10 2,300 0 0.1
27/03/2026
51.50
 10,200 50.90 51.50 50.30 2,300 0 0.1
26/03/2026
50.90
 4,800 51.40 51.40 50.50 0 200 -0.0
25/03/2026
51.40
 17,800 50.20 51.40 50.20 700 1,200 -0.0
24/03/2026
50.30
 5,300 50.60 50.60 50 0 2,200 -0.1
23/03/2026
49.85
 18,600 51 51 49.50 0 2,200 -0.1
20/03/2026
50.70
 9,400 50 50.80 50 0 400 -0.0
19/03/2026
50.20
 39,300 50 50.90 50 0 0 0
18/03/2026
51.30
 31,200 51.30 51.40 50.50 0 3,000 -0.2
17/03/2026
51.40
 8,100 51.80 52.20 51.30 0 11,500 -0.6
16/03/2026
51.50
 46,600 51.70 52.90 50.10 0 48,800 -2.5
13/03/2026
50.40
 55,100 51.30 51.30 50.30 0 48,800 -2.5
12/03/2026
51
 11,900 51.50 51.50 50.30 0 0 0
11/03/2026
51.30
 65,900 50.20 51.40 50.10 0 0 0
10/03/2026
51.40
 230,800 50.70 51.50 50.70 0 0 0
09/03/2026
51
 142,300 51.70 52.70 50 0 0 0
06/03/2026
53.40
 34,500 54 54 52.50 900 1,400 -0.0
05/03/2026
53.30
 12,100 53.20 54.30 53.10 0 3,000 -0.2
04/03/2026
53.90
 25,800 53.80 54.40 52.60 1,500 9,100 -0.4
03/03/2026
54.40
 94,500 53.80 54.40 53.80 7,000 0 0.4
02/03/2026
53.90
 55,200 50.90 54.30 50.90 50,000 0 2.7
27/02/2026
54.30
 50,500 54.30 54.40 53.70 2,800 0 0.2
26/02/2026
54.30
 38,600 53.80 54.30 53.20 30,000 0 1.6
25/02/2026
53.90
 14,700 54 54 53.30 2,300 0 0.1
24/02/2026
54.40
 76,400 53.20 54.40 52.70 30,000 800 1.6
23/02/2026
53.20
 15,500 54.30 54.30 53.10 0 0 0
13/02/2026
54.20
 18,900 53.80 54.30 53.50 7,000 0 0.4
12/02/2026
53.80
 166,300 52.70 53.90 52.70 4,100 200 0.2
11/02/2026
52.70
 30,900 52.70 52.90 52.60 7,000 0 0.4
10/02/2026
53
 26,400 52.70 53.30 52.50 7,000 0 0.4
09/02/2026
52.70
 39,700 52.50 53.90 52.50 0 0 0
06/02/2026
52.80
 16,400 51.80 53 51.80 0 0 0
05/02/2026
53
 57,500 54.10 54.10 53 20,000 0 1.1
04/02/2026
54.10
 22,700 54.30 54.50 53.60 0 1,200 -0.1
03/02/2026
54.30
 81,800 53.10 54.50 52.80 50,000 0 2.7
02/02/2026
52.90
 79,500 53.70 53.70 52.30 30,000 200 1.6
30/01/2026
53
 160,300 51.90 53 51.90 85,000 0 4.5
29/01/2026
51.90
 69,000 51.80 52 51.40 20,000 0 1.0
28/01/2026
51.80
 50,300 51.60 52.20 51 0 100 -0.0
27/01/2026
51.60
 57,600 51.60 51.60 51.20 15,000 0 0.8
26/01/2026
51.60
 19,600 51.70 51.90 51.30 2,000 0 0.1
23/01/2026
51.90
 37,200 52 52 51.20 19,000 0 1.0
22/01/2026
52
 38,500 52 52.30 51.80 0 100 -0.0
21/01/2026
51.70
 21,300 51.60 52 51 0 300 -0.0
20/01/2026
52
 64,400 52 52.90 51.20 20,000 1,000 1.0
19/01/2026
52
 58,300 51.70 52.20 51.40 22,000 1,500 1.1
16/01/2026
51.70
 79,400 49.50 51.90 49.40 2,000 2,200 -0.0
15/01/2026
49.50
 18,600 49.75 49.80 49.50 400 2,000 -0.1
14/01/2026
49.50
 45,300 48.45 49.65 48.10 0 2,300 -0.1
13/01/2026
48.40
 7,000 48 48.75 48 0 2,200 -0.1
12/01/2026
48.50
 25,600 48.50 48.50 48 0 1,700 -0.1
09/01/2026
48.40
 21,900 48.40 48.60 48.30 0 2,300 -0.1
08/01/2026
48.50
 7,100 48.50 48.50 48.05 0 2,300 -0.1
07/01/2026
48.50
 4,800 48.80 48.80 48 0 1,000 -0.0
06/01/2026
48.45
 10,800 48.60 48.60 47.95 0 1,300 -0.1
05/01/2026
48.65
 26,800 48.80 48.80 48 500 1,400 -0.0
31/12/2025
48.80
 9,000 48.65 48.80 48.25 0 1,400 -0.1
30/12/2025
48.80
 15,900 48.50 48.80 48.10 7,200 400 0.3
29/12/2025
48.45
 3,500 48.75 48.75 48.05 200 500 -0.0
26/12/2025
48.45
 15,700 48.10 48.75 47.95 300 1,400 -0.1
25/12/2025
48.85
 22,500 48.10 48.85 48 100 500 -0.0
24/12/2025
48.30
 60,600 48.30 48.30 47.60 0 700 -0.0
23/12/2025
48.30
 8,400 48.45 48.45 48.25 100 400 -0.0
22/12/2025
48.45
 17,200 48.40 48.45 47.90 0 100 -0.0
19/12/2025
48.50
 46,200 48.50 49 48 4,700 600 0.2
18/12/2025
48.95
 30,400 49.90 49.90 48.60 6,000 1,300 0.2
17/12/2025
49.90
 18,400 48.45 49.90 48 6,000 0 0.3
16/12/2025
48.45
 11,700 47.10 48.80 47.10 200 200 -0.0
15/12/2025
48.05
 441,000 48.20 48.95 47.50 1,200 800 0.0
12/12/2025
49
 18,900 50 50 49 4,700 1,200 0.2
11/12/2025
49.50
 13,800 50.10 50.10 46.60 0 500 -0.0
10/12/2025
50.10
 424,700 50.40 50.40 49.80 0 700 -0.0
09/12/2025
50.40
 22,400 50 50.40 49.80 0 200 -0.0
08/12/2025
50
 20,900 50.40 50.40 49.90 6,600 600 0.3
05/12/2025
50.30
 21,900 50.30 50.80 50.10 0 500 -0.0
04/12/2025
50.30
 12,500 50.40 50.40 50 500 300 0.0
03/12/2025
50.40
 76,800 50.40 50.50 50 12,400 1,000 0.6
02/12/2025
50.40
 10,900 50.50 50.50 49.80 0 300 -0.0
01/12/2025
50.50
 48,500 50.80 50.80 50 2,200 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |