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

48.40
-0.05
(-0.10%)
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
(2024-10-14) 		-1.50 -3.03% 6,722,300 768,250 38.5
48
50.20
48.45
2 tháng
(2024-09-16) 		6.35 15.25% 12,885,300 748,432 38.4
41.65
50.20
48.45
3 tháng
(2024-08-15) 		7.40 18.23% 15,590,100 971,170 47.6
40.60
50.20
48.45
6 tháng
(2024-05-17) 		5.84 13.85% 21,088,100 962,393 46.4
39.50
50.20
48.45
12 tháng
(2023-11-20) 		2 4.35% 30,825,300 1,295,858 67.6
39.50
50.20
48.45
24 tháng
(2022-11-24) 		20.34 73.55% 53,951,100 4,900,505 257.3
27.28
50.20
48.45
36 tháng
(2021-11-29) 		14.45 43.07% 73,818,600 8,059,834 427.2
27.28
50.20
48.45
60 tháng
(2019-12-10) 		18.12 60.66% 103,592,680 9,394,714 496.5
22.52
50.20
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
24.44
 13,600 24.55 24.55 24.34 0 1,000 -0.0
07/04/2021
24.55
 37,200 24.47 24.55 24.42 0 800 -0.0
06/04/2021
24.47
 8,400 24.50 24.50 23.91 0 1,400 -0.1
05/04/2021
24.50
 11,100 24.44 24.66 24.39 2,000 300 0.1
02/04/2021
24.44
 51,700 24.44 24.55 24.34 0 400 -0.0
01/04/2021
24.44
 7,700 24.68 24.68 24.42 0 300 -0.0
31/03/2021
24.68
 800 24.76 24.76 24.55 0 0 0
30/03/2021
24.76
 7,700 24.66 24.84 24.42 0 400 -0.0
29/03/2021
24.66
 10,800 24.55 24.71 24.52 0 800 -0.0
26/03/2021
24.55
 13,400 24.97 24.97 24.52 0 300 -0.0
25/03/2021
24.97
 102,900 24.66 24.97 24.63 0 1,300 -0.1
24/03/2021
24.66
 2,800 24.97 24.97 24.66 0 0 0
23/03/2021
24.97
 9,500 25.13 25.13 24.89 2,000 300 0.1
22/03/2021
25.13
 29,100 25.24 25.24 24.97 0 900 -0.0
19/03/2021
25.24
 14,100 25.08 25.24 24.73 0 500 -0.0
18/03/2021
25.08
 9,900 25.19 25.19 24.97 3,000 900 0.1
17/03/2021
25.19
 30,100 25.45 25.45 25.11 0 500 -0.0
16/03/2021
25.45
 11,300 25.61 25.61 25.24 100 2,200 -0.1
15/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2021
25.61
 27,400 25.56 26.30 25.48 8,100 1,000 0.3
12/03/2021
25.56
 20,800 25.40 26.02 25.40 1,000 100 0.0
11/03/2021
25.40
 31,300 25.20 25.40 25.20 400 0 0.0
10/03/2021
25.20
 14,000 25.25 25.25 25.09 100 0 0.0
09/03/2021
25.25
 8,800 25.25 25.25 25.04 0 100 -0.0
08/03/2021
25.25
 27,000 25.25 25.35 25.04 200 0 0.0
05/03/2021
25.25
 15,000 25.25 25.40 24.99 100 700 -0.0
04/03/2021
25.25
 32,600 25.38 25.40 25.25 1,000 0 0.0
03/03/2021
25.38
 29,200 25.30 25.40 25.30 1,800 2,400 -0.0
02/03/2021
25.30
 21,100 25.30 25.40 25.30 2,600 0 0.1
01/03/2021
25.30
 34,300 25.09 25.30 24.99 2,800 0 0.1
26/02/2021
25.09
 34,200 25.09 25.20 24.99 3,800 0 0.2
25/02/2021
25.09
 59,900 25.04 25.20 24.99 500 0 0.0
24/02/2021
25.04
 114,100 25.15 25.15 24.89 200 0 0.0
23/02/2021
25.15
 39,900 24.99 25.25 24.99 500 0 0.0
22/02/2021
24.99
 48,500 24.79 25.02 24.73 900 0 0.0
19/02/2021
24.79
 20,700 24.73 24.79 24.58 1,200 0 0.1
18/02/2021
24.73
 15,600 24.73 24.84 24.73 1,500 0 0.1
17/02/2021
24.73
 6,600 24.42 25.15 24.48 700 0 0.0
09/02/2021
24.42
 13,400 24.48 24.73 24.30 0 200 -0.0
08/02/2021
24.48
 51,600 24.68 24.68 24.30 100 100 0
05/02/2021
24.68
 21,900 24.68 24.68 24.48 1,500 0 0.1
04/02/2021
24.68
 51,400 24.68 24.73 24.48 600 0 0.0
03/02/2021
24.68
 19,700 24.73 24.73 24.30 2,900 0 0.1
02/02/2021
24.73
 25,400 24.48 24.79 24.06 1,800 0 0.1
01/02/2021
24.48
 80,600 24.48 24.73 23.76 0 400 -0.0
29/01/2021
24.48
 27,800 23.19 24.48 23.19 0 0 0
28/01/2021
23.19
 79,200 24.68 24.68 22.98 0 0 0
27/01/2021
24.68
 108,100 24.58 24.79 24.32 400 3,500 -0.1
26/01/2021
24.58
 50,600 24.73 24.73 24.48 0 0 0
25/01/2021
24.73
 20,600 25.15 25.20 24.63 0 0 0
22/01/2021
25.15
 29,600 25.15 25.46 24.73 0 0 0
21/01/2021
25.15
 53,800 24.73 25.25 24.73 200 0 0.0
20/01/2021
24.73
 88,900 24.48 24.99 23.76 0 0 0
19/01/2021
24.48
 150,700 25.76 25.76 24.01 0 0 0
18/01/2021
25.76
 132,300 25.97 25.97 25.46 0 3,000 -0.2
15/01/2021
25.97
 44,700 25.87 26.23 25.76 0 1,000 -0.1
14/01/2021
25.87
 118,800 26.02 26.18 25.61 0 0 0
13/01/2021
26.02
 241,400 24.99 26.38 25.20 2,900 0 0.1
12/01/2021
24.99
 80,300 24.84 24.99 24.68 300 0 0.0
11/01/2021
24.84
 30,700 24.63 24.84 24.42 1,600 0 0.1
08/01/2021
24.63
 49,700 24.58 24.81 24.37 5,000 0 0.2
07/01/2021
24.58
 40,500 24.22 24.71 24.22 500 0 0.0
06/01/2021
24.22
 83,800 24.84 24.84 23.86 100 0 0.0
05/01/2021
24.84
 50,300 25.04 25.04 24.76 5,000 0 0.2
04/01/2021
25.04
 26,200 25.20 25.20 24.84 0 0 0
31/12/2020
25.20
 48,670 25.20 25.33 24.99 1,000 0 0.0
30/12/2020
25.20
 174,750 24.73 25.40 24.55 0 320 -0.0
29/12/2020
24.73
 65,290 24.89 24.99 24.32 0 0 0
28/12/2020
24.89
 39,510 24.84 25.66 24.73 0 0 0
25/12/2020
24.84
 123,490 24.32 24.99 24.32 320 0 0.0
24/12/2020
24.32
 126,830 24.22 24.99 24.06 0 0 0
23/12/2020
24.22
 183,500 22.98 24.48 23.09 0 0 0
22/12/2020
22.98
 61,180 22.98 23.11 22.80 10,000 0 0.4
21/12/2020
22.98
 48,820 22.93 23.09 22.67 0 0 0
18/12/2020
22.93
 14,350 22.83 23.11 22.83 0 0 0
17/12/2020
22.83
 43,240 23.09 23.19 22.80 0 0 0
16/12/2020
23.09
 46,820 23.09 23.09 22.78 0 0 0
15/12/2020
23.09
 84,220 22.80 23.34 22.78 0 0 0
14/12/2020
22.80
 62,110 23.03 23.16 22.80 0 0 0
11/12/2020
23.03
 57,550 23.09 23.19 22.83 0 0 0
10/12/2020
23.09
 39,120 23.09 23.09 22.88 0 0 0
09/12/2020
23.09
 54,620 23.09 23.29 22.93 0 30 -0.0
08/12/2020
23.09
 49,470 23.09 23.96 23.09 0 0 0
07/12/2020
23.09
 28,360 23.55 23.55 22.85 600 0 0.0
04/12/2020
23.55
 32,980 23.55 23.60 23.19 0 0 0
03/12/2020
23.55
 46,740 23.03 23.96 22.93 0 0 0
02/12/2020
23.03
 64,260 22.52 23.03 22.57 0 0 0
01/12/2020
22.52
 42,530 22.93 23.14 22.47 0 0 0
30/11/2020
22.93
 72,890 22.83 22.96 22.67 0 0 0
27/11/2020
22.83
 91,700 22.83 23.14 22.67 0 0 0
26/11/2020
22.83
 40,790 23.14 23.14 22.83 0 0 0
25/11/2020
23.14
 37,650 22.83 23.14 22.83 0 0 0
24/11/2020
22.83
 34,420 23.11 23.19 22.83 0 0 0
23/11/2020
23.11
 40,690 22.83 23.14 22.75 0 0 0
20/11/2020
22.83
 26,560 23.37 23.37 22.83 0 0 0
19/11/2020
23.37
 10,400 23.19 23.37 23.03 0 0 0
18/11/2020
23.19
 15,400 23.19 23.19 23.14 0 0 0
17/11/2020
23.19
 10,890 23.19 23.45 23.19 0 0 0
16/11/2020
23.19
 42,430 23.55 23.70 23.19 0 0 0
13/11/2020
23.55
 1,860 23.55 23.63 23.29 0 0 0
12/11/2020
23.55
 5,450 23.55 23.55 23.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |