CTCP Dược phẩm Bến Tre (dbt)

12.45
-0.20
(-1.58%)
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) 		-0.25 -1.97% 142,500 -1,800 -0.0
12.30
12.90
12.45
2 tháng
(2024-03-19) 		0.15 1.22% 276,700 -1,800 -0.0
12.30
12.90
12.45
3 tháng
(2024-02-19) 		-0.05 -0.40% 689,100 -209,600 -2.6
12.10
12.90
12.45
6 tháng
(2023-11-20) 		0.55 4.62% 976,400 -212,000 -2.6
11.90
12.90
12.45
12 tháng
(2023-05-24) 		0.50 4.18% 3,379,300 -212,000 -2.6
11.30
14.40
12.45
24 tháng
(2022-05-30) 		0.81 6.99% 7,285,100 -223,282 -7.2
8.68
14.40
12.45
36 tháng
(2021-06-03) 		-0.32 -2.53% 49,741,800 -334,282 -9.0
8.68
18.41
12.45
60 tháng
(2019-06-14) 		4.27 52.14% 54,325,342 -357,762 -9.3
7.39
18.41
12.45
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
12.45
-0.20
 23,700 12.35 12.65 12.35 0 1,800 -0.0
#2 16/05/2024
12.65
0
 600 12.65 12.65 12.65 0 0 0
#3 15/05/2024
12.65
-0.05
 1,200 12.50 12.65 12.50 0 0 0
#4 14/05/2024
12.70
0
 3,000 12.60 12.70 12.60 0 0 0
#5 13/05/2024
12.70
0.05
 4,100 12.65 12.70 12.50 0 0 0
#6 10/05/2024
12.65
0.35
 3,100 12.55 12.70 12.50 0 0 0
#7 09/05/2024
12.30
-0.40
 16,400 12.90 12.90 12.30 0 0 0
#8 08/05/2024
12.70
0
 17,500 12.70 12.85 12.70 0 0 0
#9 07/05/2024
12.70
0
 24,900 12.70 12.70 12.50 0 0 0
#10 06/05/2024
12.70
-0.20
 7,300 12.70 12.80 12.45 0 0 0
#11 03/05/2024
12.90
0.40
 3,000 12.90 12.90 12.90 0 0 0
#12 02/05/2024
12.50
-0.05
 5,600 12.40 12.55 12.40 0 0 0
#13 26/04/2024
12.55
0
 0 12.55 12.55 12.55 0 0 0
#14 25/04/2024
12.55
0
 2,100 12.55 12.60 12.55 0 0 0
#15 24/04/2024
12.55
-0.05
 2,900 12.60 12.60 12.55 0 0 0
#16 23/04/2024
12.60
-0.10
 3,200 12.70 12.70 12.40 0 0 0
#17 22/04/2024
12.70
0
 10,600 12.70 12.70 12.40 0 0 0
#18 19/04/2024
12.70
0.35
 13,300 12.35 12.70 12.20 0 0 0
#19 17/04/2024
12.35
0
 3,300 12.40 12.40 12.35 0 0 0
#20 16/04/2024
12.35
-0.15
 3,100 12.50 12.50 12.35 0 0 0
#21 15/04/2024
12.50
0
 5,700 12.50 12.50 12.40 0 0 0
#22 12/04/2024
12.50
0
 1,100 12.50 12.50 12.40 0 0 0
#23 11/04/2024
12.50
0
 8,900 12.50 12.50 12.30 0 0 0
#24 10/04/2024
12.50
0
 3,400 12.30 12.50 12.30 0 0 0
#25 09/04/2024
12.50
0
 4,400 12.30 12.50 12.30 0 0 0
#26 08/04/2024
12.50
0
 8,400 12.30 12.50 12.25 0 0 0
#27 05/04/2024
12.50
0
 3,900 12.45 12.60 12.30 0 0 0
#28 04/04/2024
12.50
0
 11,300 12.50 12.50 12 0 0 0
#29 03/04/2024
12.50
0.15
 19,800 12.35 12.70 12.25 0 0 0
#30 02/04/2024
12.35
-0.15
 4,600 12.35 12.50 12.35 0 0 0
#31 01/04/2024
12.50
-0.05
 100 12.50 12.50 12.50 0 0 0
#32 29/03/2024
12.55
0.20
 5,100 12.40 12.55 12.35 0 0 0
#33 28/03/2024
12.35
-0.05
 6,400 12.50 12.50 12.30 0 0 0
#34 27/03/2024
12.40
-0.10
 4,000 12.50 12.50 12.40 0 0 0
#35 26/03/2024
12.50
-0.05
 5,400 12.35 12.55 12.30 0 0 0
#36 25/03/2024
12.55
0.15
 14,900 12.40 12.55 12.45 0 0 0
#37 22/03/2024
12.40
0
 7,200 12.40 12.50 12.35 0 0 0
#38 21/03/2024
12.40
0.10
 7,700 12.30 12.40 12.30 0 0 0
#39 20/03/2024
12.30
0
 3,400 12.30 12.30 12.15 0 0 0
#40 19/03/2024
12.30
0.05
 2,100 12.25 12.35 12.15 0 0 0
#41 18/03/2024
12.25
0.15
 19,000 12.10 12.40 12 0 0 0
#42 15/03/2024
12.10
-0.15
 8,100 12.25 12.30 12.05 0 0 0
#43 14/03/2024
12.25
-0.15
 7,400 12.40 12.40 12.20 0 0 0
#44 13/03/2024
12.40
0.05
 7,800 12.35 12.40 12.30 0 0 0
#45 12/03/2024
12.35
0.20
 10,400 12.15 12.35 12.25 0 0 0
#46 11/03/2024
12.15
-0.15
 4,800 12.30 12.30 12.15 0 0 0
#47 08/03/2024
12.30
0
 5,100 12.30 12.30 12.30 0 0 0
#48 07/03/2024
12.30
0
 2,000 12.30 12.30 12 0 1,700 -0.0
#49 06/03/2024
12.30
0
 1,000 12.30 12.30 12.20 0 800 -0.0
#50 05/03/2024
12.30
0
 42,900 12.30 12.40 12.05 0 41,300 -0.5
#51 04/03/2024
12.30
-0.05
 23,000 12.35 12.60 11.95 0 9,600 -0.1
#52 01/03/2024
12.35
0.05
 39,100 12.30 12.65 11.50 0 30,000 -0.4
#53 29/02/2024
12.30
0
 10,800 12.30 12.30 12.30 0 0 0
#54 28/02/2024
12.30
0
 56,900 12.30 12.30 12.20 0 30,000 -0.4
#55 27/02/2024
12.30
0
 21,500 12.30 12.45 12.10 0 10,200 -0.1
#56 26/02/2024
12.30
0
 14,000 12.30 12.60 11.95 0 10,000 -0.1
#57 23/02/2024
12.30
0
 19,300 12.30 12.70 12.30 0 10,000 -0.1
#58 22/02/2024
12.30
-0.30
 73,800 12.60 12.65 12.30 0 64,200 -0.8
#59 21/02/2024
12.60
0.10
 24,100 12.50 12.65 12.45 0 0 0
#60 20/02/2024
12.50
0
 2,000 12.50 12.65 12.50 0 0 0
#61 19/02/2024
12.50
0.05
 19,400 12.45 12.60 12.50 0 0 0
#62 16/02/2024
12.45
0
 7,100 12.45 12.60 12.45 0 0 0
#63 15/02/2024
12.45
0.20
 4,900 12.25 12.45 12.25 0 600 -0.0
#64 07/02/2024
12.25
-0.05
 1,200 12.30 12.30 12 0 0 0
#65 06/02/2024
12.30
0.30
 1,300 12 12.30 12 0 0 0
#66 05/02/2024
12
-0.40
 3,500 12.40 12.40 11.90 0 0 0
#67 02/02/2024
12.40
-0.05
 6,800 12.45 12.45 12.40 0 0 0
#68 01/02/2024
12.45
0.05
 9,900 12.40 12.45 11.80 0 0 0
#69 31/01/2024
12.40
0
 3,200 12.40 12.40 12.10 0 0 0
#70 30/01/2024
12.40
0.20
 4,900 12.20 12.40 12.40 0 0 0
#71 29/01/2024
12.20
-0.15
 1,300 12.35 12.35 12.05 0 0 0
#72 26/01/2024
12.35
0
 7,400 12.35 12.35 12 0 0 0
#73 25/01/2024
12.35
0
 6,100 12.35 12.35 11.80 0 0 0
#74 24/01/2024
12.35
0.15
 1,700 12.20 12.60 11.85 0 0 0
#75 23/01/2024
12.20
0.10
 12,800 12.10 12.25 11.85 0 0 0
#76 22/01/2024
12.10
-0.10
 5,600 12.20 12.20 12.10 0 0 0
#77 19/01/2024
12.20
0
 2,000 12.20 12.20 12.20 0 0 0
#78 18/01/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#79 17/01/2024
12.20
0
 3,900 12.20 12.20 12 0 0 0
#80 16/01/2024
12.20
0.20
 8,900 12 12.20 12 0 0 0
#81 15/01/2024
12
0
 0 12 12 12 0 0 0
#82 12/01/2024
12
-0.35
 7,800 12.35 12.35 12 0 0 0
#83 11/01/2024
12.35
0.05
 1,800 12.30 12.35 12 0 0 0
#84 10/01/2024
12.30
0.10
 4,700 12.20 12.45 12.20 0 0 0
#85 09/01/2024
12.20
0.15
 12,900 12.05 12.20 12 0 0 0
#86 08/01/2024
12.05
0.05
 2,600 12 12.15 12 0 0 0
#87 05/01/2024
12
-0.10
 1,200 12.10 12.20 12 0 0 0
#88 04/01/2024
12.10
-0.10
 7,200 12.20 12.20 12.10 0 0 0
#89 03/01/2024
12.20
0
 6,000 12.20 12.20 12.20 0 0 0
#90 02/01/2024
12.20
0
 5,500 12.20 12.20 12.15 0 0 0
#91 29/12/2023
12.20
0.20
 3,200 12 12.20 11.95 0 0 0
#92 28/12/2023
12
-0.20
 1,300 12.20 12.45 12 0 0 0
#93 27/12/2023
12.20
0
 13,200 12.20 12.20 12.20 0 0 0
#94 26/12/2023
12.20
0
 17,900 12.20 12.50 11.60 0 0 0
#95 25/12/2023
12.20
0
 2,300 12.20 12.20 11.70 0 0 0
#96 22/12/2023
12.20
0
 0 12.20 12.20 12.20 0 0 0
#97 21/12/2023
12.20
-0.05
 5,500 12.25 12.25 12 0 0 0
#98 20/12/2023
12.25
0.25
 100 12 12.25 12.25 0 0 0
#99 19/12/2023
12
0
 6,400 12 12.30 12 0 1,800 -0.0
#100 18/12/2023
12
0.05
 11,400 11.95 12.30 11.40 0 0 0

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