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

52.80
0.10
(0.19%)
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
(2024-04-19) 		-1 -1.86% 952,800 131,700 7.0
52.30
53.70
52.70
2 tháng
(2024-03-19) 		-3.90 -6.89% 2,415,900 398,900 22.0
52.30
56.90
52.70
3 tháng
(2024-02-19) 		-1.20 -2.23% 4,875,700 908,765 50.4
52.30
57
52.70
6 tháng
(2023-11-20) 		-4.80 -8.35% 9,814,900 333,465 21.2
52.30
58.90
52.70
12 tháng
(2023-05-24) 		7.90 17.63% 21,781,900 2,322,065 124.1
44.15
59.70
52.70
24 tháng
(2022-05-30) 		9.59 22.25% 41,374,100 5,020,041 269.4
34.10
59.70
52.70
36 tháng
(2021-06-03) 		21.48 68.82% 67,502,300 8,386,541 447.8
29.96
59.70
52.70
60 tháng
(2019-06-14) 		26.51 101.25% 100,247,820 8,383,701 447.3
26.12
59.70
52.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
52.70
0
 77,700 52.90 52.90 52.50 0 0 0
#2 16/05/2024
52.70
0.40
 111,900 52.90 52.90 52.20 3,500 0 0.2
#3 15/05/2024
52.30
-0.40
 64,700 52.70 53 52.30 2,000 0 0.1
#4 14/05/2024
52.70
0
 101,800 52.50 52.70 52.50 0 0 0
#5 13/05/2024
52.70
-0.20
 44,700 52.90 52.90 52.50 0 0 0
#6 10/05/2024
52.90
0
 24,100 53 53 52.50 1,300 700 0.0
#7 09/05/2024
52.90
-0.10
 48,900 53 53 52.60 0 0 0
#8 08/05/2024
53
0.30
 33,600 53 53 52.70 1,500 0 0.1
#9 07/05/2024
52.70
-0.30
 69,100 52.90 53 52.50 20,300 0 1.1
#10 06/05/2024
53
-0.10
 77,000 53 53.10 52.70 34,400 0 1.8
#11 03/05/2024
53.10
0
 75,700 53.10 53.10 52.70 45,800 0 2.4
#12 02/05/2024
53.10
-0.10
 16,500 53.20 53.20 53 3,200 0 0.2
#13 26/04/2024
53.20
-0.10
 64,600 52.60 53.30 52.60 0 0 0
#14 25/04/2024
53.30
0
 17,700 53.80 53.80 52.60 0 0 0
#15 24/04/2024
53.30
-0.10
 39,000 53.50 53.50 53.20 0 0 0
#16 23/04/2024
53.40
-0.10
 9,200 53 53.50 52.50 1,000 3,200 -0.1
#17 22/04/2024
53.50
-0.20
 40,900 53.70 53.70 53.40 3,000 500 0.1
#18 19/04/2024
53.70
0.80
 35,700 52.90 54 52.20 23,700 3,600 1.1
#19 17/04/2024
52.90
0
 6,900 52.90 53.10 52.70 0 1,900 -0.1
#20 16/04/2024
52.90
-0.60
 24,600 53 53.50 52.50 200 5,600 -0.3
#21 15/04/2024
53.50
-0.80
 32,200 54 54.10 53.50 100 1,700 -0.1
#22 12/04/2024
54.30
0.30
 68,900 53.70 54.50 53.60 55,200 1,700 2.9
#23 11/04/2024
54
-0.70
 21,700 54.50 54.50 53.70 3,400 9,900 -0.3
#24 10/04/2024
54.70
-0.20
 28,800 54.80 54.80 53.80 100 2,500 -0.1
#25 09/04/2024
54.90
-0.40
 101,200 54.20 55.10 54.20 0 2,100 -0.1
#26 08/04/2024
55.30
-0.30
 111,000 55.60 55.60 54.30 0 1,100 -0.1
#27 05/04/2024
55.60
-0.20
 70,500 55.50 55.60 54.80 100 4,300 -0.2
#28 04/04/2024
55.80
-0.10
 3,800 55.70 55.80 55.30 0 1,100 -0.1
#29 03/04/2024
55.90
0.70
 46,000 55.80 55.90 54.90 0 1,900 -0.1
#30 02/04/2024
55.20
-0.80
 87,900 54.90 55.90 54.90 0 1,200 -0.1
#31 01/04/2024
56
-0.10
 32,400 55.80 56 55.40 100 2,900 -0.2
#32 29/03/2024
56.10
-0.10
 18,300 56.20 56.20 55.50 0 1,800 -0.1
#33 28/03/2024
56.20
-0.40
 12,600 56.50 56.50 55.60 0 1,100 -0.1
#34 27/03/2024
56.60
0.40
 42,200 55.70 56.60 55.60 15,000 500 0.8
#35 26/03/2024
56.20
0
 26,200 55.50 56.20 55.50 19,100 1,100 1.0
#36 25/03/2024
56.20
-0.20
 19,500 56.40 56.40 55.50 3,000 0 0.2
#37 22/03/2024
56.40
-0.50
 48,500 56.90 56.90 55.30 17,400 3,500 0.8
#38 21/03/2024
56.90
0.40
 212,800 56.50 57.10 56.20 191,700 6,200 10.5
#39 20/03/2024
56.50
-0.10
 36,400 56.60 56.70 56 22,000 6,400 0.9
#40 19/03/2024
56.60
0
 410,700 56.60 56.90 56.20 0 1,700 -0.1
#41 18/03/2024
56.60
-0.40
 389,900 57 57.40 56.50 0 2,000 -0.1
#42 15/03/2024
57
2
 660,600 55 57 54.60 333,800 300 18.7
#43 14/03/2024
55
-0.10
 187,400 55.10 55.10 54.70 2,300 0 0.1
#44 13/03/2024
55.10
0
 10,400 55.10 55.10 54.90 100 0 0.0
#45 12/03/2024
55.10
0.20
 46,300 54.90 55.30 54.90 32,700 0 1.8
#46 11/03/2024
54.90
0.50
 15,400 54.40 55.50 54.50 0 200 -0.0
#47 08/03/2024
54.40
-0.60
 81,300 55 55 54.40 50,100 50,000 0.0
#48 07/03/2024
55
-0.40
 12,500 55.40 55.40 54.90 0 0 0
#49 06/03/2024
55.40
-0.10
 72,000 55.50 55.50 55 62,700 0 3.5
#50 05/03/2024
55.50
0
 93,200 55.50 55.70 54.80 30,100 1,500 1.6
#51 04/03/2024
55.50
-0.20
 55,500 55.70 55.80 55 500 1,135 -0.0
#52 01/03/2024
55.70
0.20
 233,500 55.50 55.70 54.70 600 0 0.0
#53 29/02/2024
55.50
0.50
 147,400 55 55.50 54.20 11,200 0 0.6
#54 28/02/2024
55
0.20
 25,900 54.80 55.50 54.80 1,400 0 0.1
#55 27/02/2024
54.80
0.80
 116,900 54 55.20 53.90 30,800 500 1.7
#56 26/02/2024
54
0.10
 43,000 53.90 54 53.80 200 300 -0.0
#57 23/02/2024
53.90
-0.10
 60,500 54 54.30 53.60 26,900 9,500 0.9
#58 22/02/2024
54
0
 74,800 54 54 53.40 3,200 1,000 0.1
#59 21/02/2024
54
0.10
 26,600 53.90 54 53.50 0 0 0
#60 20/02/2024
53.90
0
 81,600 53.90 53.90 53.40 0 8,200 -0.4
#61 19/02/2024
53.90
-0.10
 25,100 54 54 53.30 0 2,100 -0.1
#62 16/02/2024
54
-0.20
 12,200 54.20 54.20 53.70 1,000 1,800 -0.0
#63 15/02/2024
54.20
0
 37,400 54.20 54.20 53.60 18,100 8,300 0.5
#64 07/02/2024
54.20
0.30
 43,100 53.90 54.20 53.30 14,600 0 0.8
#65 06/02/2024
53.90
0
 36,600 53.90 53.90 53.10 6,900 2,400 0.2
#66 05/02/2024
53.90
0.10
 61,600 53.80 53.90 52.80 4,100 12,900 -0.5
#67 02/02/2024
53.80
0.30
 30,700 53.50 53.80 53.20 15,700 0 0.8
#68 01/02/2024
53.50
0.50
 66,500 53 53.50 52.30 25,200 10,700 0.8
#69 31/01/2024
53
0
 81,700 53 53.20 52.50 1,700 500 0.1
#70 30/01/2024
53
0.30
 25,300 52.70 53 52.50 3,600 0 0.2
#71 29/01/2024
52.70
-0.60
 114,400 53.30 53.50 52.30 42,600 18,600 1.3
#72 26/01/2024
53.30
-0.20
 161,200 53.50 53.60 52.30 55,600 108,100 -2.8
#73 25/01/2024
53.50
-0.20
 34,900 53.70 53.70 53.20 1,500 10,800 -0.5
#74 24/01/2024
53.70
0
 111,100 53.70 53.70 53.20 0 800 -0.0
#75 23/01/2024
53.70
-0.30
 35,000 54 54 53.30 0 12,800 -0.7
#76 22/01/2024
54
0
 28,000 54 54 53.10 300 2,000 -0.1
#77 19/01/2024
54
0.20
 66,800 53.80 54 53.10 1,800 0 0.1
#78 18/01/2024
53.80
-0.10
 104,000 53.90 53.90 52.70 26,200 20,500 0.3
#79 17/01/2024
53.90
0.70
 74,300 53.20 53.90 53 21,900 2,800 1.0
#80 16/01/2024
53.20
-0.50
 37,200 53.70 53.70 52.40 1,800 14,700 -0.7
#81 15/01/2024
53.70
0.30
 51,300 53.40 53.80 52.80 10,700 6,700 0.2
#82 12/01/2024
53.40
0
 216,100 53.40 53.40 52.70 0 600 -0.0
#83 11/01/2024
53.40
-0.30
 73,900 53.70 53.70 52.30 10,000 39,600 -1.6
#84 10/01/2024
53.70
-0.20
 149,600 53.90 53.90 52.70 0 1,300 -0.1
#85 09/01/2024
53.90
-0.20
 121,500 54.10 54.10 52.90 44,000 71,500 -1.5
#86 08/01/2024
54.10
-0.30
 108,100 54.40 54.40 52.80 20,200 69,200 -2.6
#87 05/01/2024
54.40
0.20
 38,200 54.20 54.40 53.50 22,800 100 1.2
#88 04/01/2024
54.20
-0.40
 182,900 54.60 54.60 53 35,000 96,000 -3.2
#89 03/01/2024
54.60
2
 160,500 52.60 54.60 52.40 0 9,700 -0.5
#90 02/01/2024
52.60
-1.60
 245,700 54.20 54.80 52.60 17,500 214,400 -10.4
#91 29/12/2023
54.20
0
 32,600 54.20 54.80 53.50 0 2,100 -0.1
#92 28/12/2023
54.20
0.70
 67,400 53.50 54.20 53.40 22,000 0 1.2
#93 27/12/2023
53.50
0.30
 27,200 53.20 54.20 53.50 0 3,400 -0.2
#94 26/12/2023
53.20
-1.20
 148,800 54.40 54.40 53 74,000 120,700 -2.5
#95 25/12/2023
54.40
0.40
 60,200 54 54.40 53.30 200 34,100 -1.8
#96 22/12/2023
54
-0.10
 107,300 54.10 54.10 53 2,000 59,500 -3.1
#97 21/12/2023
54.10
-0.40
 172,100 54.50 54.50 53.10 31,500 124,800 -5.0
#98 20/12/2023
54.50
-0.30
 194,000 54.80 54.80 53.50 200 57,200 -3.1
#99 19/12/2023
54.80
-1.10
 394,200 55.90 55.90 53.80 400 72,900 -3.9
#100 18/12/2023
55.90
0
 110,700 55.90 55.90 53.50 0 60,100 -3.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc