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

48.70
-0.40
(-0.81%)
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
(2024-10-09) 		0.10 0.20% 7,206,800 849,650 42.4
47
50.20
48.70
2 tháng
(2024-09-09) 		8.25 20.20% 14,004,000 888,982 44.9
40.85
50.20
48.70
3 tháng
(2024-08-12) 		7.90 19.17% 15,184,400 1,165,220 56.2
40.60
50.20
48.70
6 tháng
(2024-05-13) 		6.94 16.46% 20,620,300 1,061,643 51.2
39.50
50.20
48.70
12 tháng
(2023-11-14) 		2.78 6% 30,226,400 1,382,408 71.7
39.50
50.20
48.70
24 tháng
(2022-11-21) 		21.37 77.04% 53,191,200 5,006,555 262.3
27.28
50.20
48.70
36 tháng
(2021-11-24) 		16.19 49.21% 73,918,500 8,302,984 439.9
27.28
50.20
48.70
60 tháng
(2019-12-05) 		20.62 72.40% 103,170,490 9,488,464 501.0
22.52
50.20
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
48.70
 443,400 49.10 49.20 48.50 51,300 83,900 -1.6
07/11/2024
49.10
 98,000 50 50 49.10 8,600 18,600 -0.5
06/11/2024
49.60
 122,100 49.70 50.10 49.15 26,200 9,000 0.9
05/11/2024
49.10
 225,200 48.30 49.80 48.10 52,000 47,400 0.2
04/11/2024
48.75
 151,700 49.80 49.90 48.55 13,200 27,800 -0.7
01/11/2024
49.90
 139,700 49.20 49.90 49.10 58,000 27,300 1.5
31/10/2024
49.55
 229,900 49.45 50.30 49.05 126,200 64,300 3.1
30/10/2024
49.70
 89,200 49.35 49.75 49 0 12,700 -0.6
29/10/2024
49.30
 105,400 50.20 50.40 49.30 0 14,400 -0.7
28/10/2024
50.20
 232,300 50.40 51.10 49.80 4,000 17,200 -0.7
25/10/2024
50.20
 1,331,000 49 51.40 49 556,800 9,800 27.5
24/10/2024
49
 208,500 48.45 50 48 19,500 2,600 0.8
23/10/2024
48
 174,800 48.40 48.45 47.50 38,000 12,800 1.2
22/10/2024
48.45
 135,400 48.15 48.45 47.45 0 0 0
21/10/2024
48.15
 234,000 48.95 48.95 48.10 0 0 0
18/10/2024
49
 123,500 49.90 49.90 48.80 0 0 0
17/10/2024
49.60
 305,900 50.50 50.90 48.70 0 1,000 -0.1
16/10/2024
50
 1,266,600 49.85 50 48.50 219,600 8,600 10.4
15/10/2024
48.70
 88,800 49.80 49.80 48.60 0 2,600 -0.1
14/10/2024
49.50
 669,400 47.60 50.80 47.60 21,000 5,000 0.8
11/10/2024
47.50
 421,500 47 47.90 47 17,300 0 0.8
10/10/2024
47
 338,200 48.90 49.55 47 10,800 0 0.5
09/10/2024
49
 515,700 48.30 50.80 48.05 13,700 54,150 -2.0
08/10/2024
48.30
 777,100 45.15 48.30 44.70 80,500 7,950 3.3
07/10/2024
45.15
 190,500 45.20 45.25 44.95 0 6,400 -0.3
04/10/2024
44.80
 71,400 45 45.25 44.80 1,900 0 0.1
03/10/2024
45
 334,400 45.60 45.80 45 1,000 0 0.0
02/10/2024
45.50
 369,700 45.25 45.55 44.85 88,500 10,100 3.6
01/10/2024
45.30
 179,500 45 45.45 44.80 1,200 6,000 -0.2
30/09/2024
45
 689,400 45.20 45.20 44.75 107,600 14,500 4.2
27/09/2024
44.85
 381,300 44 45 44 0 0 0
26/09/2024
44.10
 230,900 44.15 44.85 43.05 117,900 2,400 5.1
25/09/2024
44.30
 136,200 44.25 44.70 43.80 300 3,500 -0.1
24/09/2024
44.25
 299,600 42.95 45 42.95 3,200 4,400 -0.1
23/09/2024
43
 81,700 42.95 43 42.50 34,000 900 1.4
20/09/2024
42.65
 769,500 42 42.85 42 7,900 359,400 -14.9
19/09/2024
41.70
 89,400 41.75 42 41.50 400 38,618 -1.6
18/09/2024
41.70
 123,700 42.50 42.55 41.70 4,100 0 0.2
17/09/2024
42
 74,900 42.05 42.05 41.50 0 1,800 -0.1
16/09/2024
41.65
 88,400 42.60 42.85 41.65 0 0 0
13/09/2024
42.85
 72,800 42.85 43.30 42.65 0 300 -0.0
12/09/2024
42.85
 1,517,000 41.55 43.40 41.55 3,200 200 0.1
11/09/2024
41.70
 180,100 40.85 41.75 40.80 45,900 1,200 1.8
10/09/2024
40.85
 16,400 40.90 41 40.75 0 600 -0.0
09/09/2024
40.85
 123,300 40.90 40.95 40.80 0 0 0
06/09/2024
40.90
 14,500 41 41 40.75 0 600 -0.0
05/09/2024
41
 22,200 40.70 41.20 40.70 4,400 200 0.2
04/09/2024
40.90
 16,100 40.85 41 40.80 100 0 0.0
30/08/2024
41.20
 34,700 41.20 41.20 40.85 20,400 0 0.8
29/08/2024
41.20
 48,200 41.15 41.20 41 36,000 0 1.5
28/08/2024
41.15
 63,500 40.95 41.20 40.90 31,300 3,484 1.1
27/08/2024
40.90
 53,800 41.10 41.30 40.90 40,000 300 1.6
26/08/2024
41.10
 12,700 40.95 41.10 40.90 0 600 -0.0
23/08/2024
41
 39,800 41.05 41.20 40.90 20,700 0 0.9
22/08/2024
41
 108,000 41.30 41.55 40.70 0 5,200 -0.2
21/08/2024
41.30
 78,400 40.80 41.40 40.40 37,246 7,800 1.2
20/08/2024
40.60
 21,700 40.75 40.90 40.50 300 3,200 -0.1
19/08/2024
40.75
 112,800 41 41.15 40.65 27,700 20,425 0.3
16/08/2024
40.95
 122,700 40.60 41 40.15 1,401 2,600 -0.0
15/08/2024
40.60
 46,100 40.90 40.90 40 1,100 300 0.0
14/08/2024
40.80
 22,800 41.25 41.40 40.80 0 100 -0.0
13/08/2024
41.50
 66,100 41 41.80 40.55 37,900 200 1.6
12/08/2024
41.20
 296,300 41.30 41.50 40 68,400 5,700 2.5
09/08/2024
41.30
 163,300 40 41.50 40 87,200 1,125 3.5
08/08/2024
40.10
 43,100 40.60 40.70 40.10 0 302 -0.0
07/08/2024
41
 24,700 40.60 41.05 40.45 2,000 1,800 0.0
06/08/2024
41
 20,100 41 41.40 40.45 0 900 -0.0
05/08/2024
41
 38,400 41.55 41.55 40.40 100 0 0.0
02/08/2024
41.60
 30,900 41 41.60 40.55 6,000 100 0.2
01/08/2024
41.95
 60,400 42.15 42.35 40.80 100 900 -0.0
31/07/2024
42.15
 55,800 41.80 42.35 41.40 35,000 1,100 1.4
30/07/2024
41.80
 40,800 41.35 41.80 41.30 0 1,500 -0.1
29/07/2024
41.90
 40,700 42.40 42.40 41.70 0 1,600 -0.1
26/07/2024
42.40
 18,100 42.30 42.65 42 0 1,000 -0.0
25/07/2024
42.45
 187,200 42 43 40.05 7,200 8,700 -0.1
24/07/2024
41.65
 33,200 42.20 42.20 41 0 400 -0.0
23/07/2024
41.40
 51,400 41.20 42.40 41.20 400 0 0.0
22/07/2024
42.05
 99,800 42.80 42.80 40.50 2,700 1,200 0.1
19/07/2024
42.80
 164,700 44 45 42 16,600 800 0.7
18/07/2024
43.95
 90,200 45 45.70 43 8,000 1,200 0.3
17/07/2024
45
 175,600 45.95 46.95 44.80 200 14,200 -0.7
16/07/2024
44.70
 223,500 42 44.70 42 400 0 0.0
15/07/2024
41.80
 25,300 41.70 41.80 41.60 1,300 0 0.1
12/07/2024
41.60
 44,700 41.55 41.90 41.50 300 0 0.0
11/07/2024
41.40
 95,600 40.90 41.55 40.90 0 0 0
10/07/2024
40.50
 26,900 40.60 40.85 40.50 200 1,500 -0.1
09/07/2024
40.60
 33,200 40.60 40.90 40 3,700 500 0.1
08/07/2024
40.50
 33,600 40.65 40.65 40.05 0 37,300 -1.5
05/07/2024
40.65
 42,400 40.30 40.70 40.10 0 1,700 -0.1
04/07/2024
40.30
 132,900 39.50 41 39.50 300 16,500 -0.6
03/07/2024
39.50
 174,000 39.50 39.50 39.20 0 37,300 -1.5
02/07/2024
39.55
 43,000 39.80 39.90 39.50 0 8,300 -0.3
01/07/2024
39.80
 25,400 39.80 39.80 39.60 2,400 15,700 -0.5
28/06/2024
40
 184,700 40.75 40.75 39 16,700 1,800 0.6
27/06/2024
40.75
 51,900 40.55 41 40.55 0 2,200 -0.1
26/06/2024
40.55
 19,200 41 41 40.55 0 400 -0.0
25/06/2024
41
 42,700 40.60 41.10 40.60 1,900 5,000 -0.1
24/06/2024
41.40
 104,600 41.75 41.75 40.20 2,800 23,400 -0.9
21/06/2024
42
 87,700 42.05 42.50 41.70 0 26,900 -1.1
20/06/2024
42.20
 144,000 42.35 42.35 41.80 4,600 26,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |