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

46.75
0.75
(1.63%)
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
(2026-08-19) 		-1.23 -2.61% 1,090,700 -131,500 1.5
46
52.70
46.75
2 tháng
(2026-07-20) 		-1.47 -3.10% 1,603,100 -145,600 0.8
46
52.70
46.75
3 tháng
(2026-06-22) 		-2.48 -5.12% 2,250,600 183,700 17.8
46
52.70
46.75
6 tháng
(2026-03-23) 		-1.86 -3.88% 4,029,500 477,300 32.6
44.98
52.70
46.75
12 tháng
(2025-09-23) 		-5.84 -11.27% 9,891,800 744,900 46.7
44.98
52.70
46.75
24 tháng
(2024-09-30) 		4.34 10.43% 80,168,800 2,704,199 132.2
41.33
57.39
46.75
36 tháng
(2023-10-04) 		3.27 7.65% 104,299,000 3,218,814 161.4
30.51
57.39
46.75
60 tháng
(2021-10-14) 		20.14 77.86% 150,527,800 11,365,990 591.4
25.25
57.39
46.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
28.81
 30,000 28.96 28.96 28.70 1,900 0 0.1
06/04/2023
28.96
 108,000 29.22 29.22 28.88 0 0 0.1
05/04/2023
29.03
 69,400 28.88 29.18 28.77 2,200 0 0.1
04/04/2023
28.88
 31,400 28.59 28.88 28.51 1,600 0 0.1
03/04/2023
28.73
 52,300 28.44 28.85 28.44 100 0 0.0
31/03/2023
28.36
 45,500 28.36 28.47 28.36 0 0 0.0
30/03/2023
28.33
 21,000 28.18 28.33 28.18 400 500 0.0
29/03/2023
28.40
 40,500 28.40 28.44 28.29 1,400 0 0.1
28/03/2023
28.40
 48,700 28.29 28.47 28.29 100 0 0.0
27/03/2023
28.36
 30,600 28.44 28.51 27.77 3,100 100 0.1
24/03/2023
28.44
 623,300 28.36 28.44 27.85 2,500 2,900 0.0
23/03/2023
28.36
 174,600 28.36 28.36 28.14 200 3,300 -0.1
22/03/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/03/2023
28.36
 21,200 29.14 29.14 28.22 0 4,100 -0.2
21/03/2023
28.03
 36,000 28.35 28.49 28.03 400 0 0.0
20/03/2023
28.35
 187,300 28.49 28.52 28.14 41,300 0 1.7
17/03/2023
28.49
 10,200 28.49 28.56 27.93 200 400 0.0
16/03/2023
28.42
 49,500 28.31 28.42 28.10 18,200 0 0.7
15/03/2023
28.42
 207,400 28.56 28.56 28.14 75,300 0 3.0
14/03/2023
28.42
 113,200 28.80 28.80 28.14 400 300 0.0
13/03/2023
28.73
 14,400 28.38 28.77 28.14 1,900 0 0.1
10/03/2023
28.45
 11,800 28.56 28.56 28.38 2,200 0 0.1
09/03/2023
28.56
 20,000 28.87 28.87 28.49 1,100 0 0.0
08/03/2023
28.87
 10,300 29.33 29.54 28.52 1,300 0 0.1
07/03/2023
28.91
 29,500 26.80 28.91 26.80 100 1,200 0.0
06/03/2023
27.50
 79,000 29.47 29.51 27.50 0 0 0.1
03/03/2023
29.40
 92,800 29.89 29.89 29.19 2,000 0 0.1
02/03/2023
29.47
 85,200 29.68 30.11 29.33 1,800 0 0.1
01/03/2023
29.68
 97,400 29.47 29.86 29.47 2,100 0 0.1
28/02/2023
29.68
 60,900 29.72 29.93 29.40 1,200 0 0.1
27/02/2023
29.51
 164,600 29.75 30.11 29.33 300 500 0.0
24/02/2023
29.54
 74,000 30.14 30.21 29.33 100 200 0.0
23/02/2023
30.14
 92,200 29.68 31.65 29.54 1,300 0 0.1
22/02/2023
30.25
 14,100 29.40 30.25 29.40 300 0 0.0
21/02/2023
29.68
 72,400 29.65 30.39 29.54 1,300 0 0.1
20/02/2023
29.68
 55,400 29.54 29.89 29.54 900 0 0.0
17/02/2023
29.89
 6,300 29.54 29.89 29.47 100 0 0.0
16/02/2023
29.82
 9,100 29.61 29.82 29.47 1,400 0 0.1
15/02/2023
29.82
 13,400 29.65 29.82 29.37 400 0 0.0
14/02/2023
29.65
 38,200 29.68 29.96 29.26 1,300 100 0.1
13/02/2023
29.75
 2,500 29.54 29.75 29.33 100 0 0.0
10/02/2023
29.68
 24,300 29.54 29.82 28.84 0 0 0.2
09/02/2023
29.54
 14,600 29.54 29.68 29.33 3,940 0 0.2
08/02/2023
29.26
 16,400 29.05 29.72 29.02 950 0 0.0
07/02/2023
29.40
 122,700 28.84 29.40 28.49 2,100 0 0.1
06/02/2023
28.84
 14,700 28.52 28.84 28.52 0 0 0.0
03/02/2023
28.84
 344,400 28.84 28.98 28.42 0 500 0.0
02/02/2023
28.84
 74,200 28.42 28.84 28.14 0 1,000 0.0
01/02/2023
28.45
 12,900 28.45 28.49 27.78 300 800 0.0
31/01/2023
28.49
 40,300 27.22 28.49 27.22 100 0 0.0
30/01/2023
27.43
 24,600 27.43 27.50 27.43 0 900 0.0
27/01/2023
27.43
 5,300 27.47 28.03 27.43 100 100 0
26/01/2023
32.95
 5,400 31.79 32.95 31.79 0 0 0
25/01/2023
32.95
 5,400 31.79 32.95 31.79 0 0 0
24/01/2023
32.95
 5,400 31.79 32.95 31.79 0 0 0
23/01/2023
32.95
 5,400 31.79 32.95 31.79 0 0 0
20/01/2023
32.95
 5,400 31.79 32.95 31.79 0 0 0
19/01/2023
28.07
 352,600 27.78 28.14 27.68 0 0 0.1
18/01/2023
27.40
 166,100 26.76 27.43 26.76 5,000 1,500 0.1
17/01/2023
26.83
 444,000 28.14 28.14 26.83 2,800 0 0.1
16/01/2023
27.75
 55,200 27.50 27.93 27.50 0 0 2.4
13/01/2023
28.10
 109,200 27.78 28.21 27.78 60,000 0 2.4
12/01/2023
27.78
 57,600 28.00 28.28 27.78 50,000 0 2.0
11/01/2023
28.28
 31,100 28.35 28.35 27.71 24,000 0 1.0
10/01/2023
28.28
 71,000 28.45 28.45 27.78 44,000 0 1.8
09/01/2023
28.00
 44,000 26.66 28.07 26.66 35,000 0 1.4
06/01/2023
27.78
 312,000 28.07 28.07 27.22 70,000 0 2.8
05/01/2023
27.22
 129,900 26.59 28.14 26.59 66,900 0 2.6
04/01/2023
27.50
 43,900 26.94 27.54 26.17 0 0 0.0
03/01/2023
27.71
 3,200 27.75 27.75 27.71 0 0 0.0
30/12/2022
27.75
 104,300 27.75 27.75 27.22 0 0 0.0
29/12/2022
27.75
 69,100 27.68 27.75 27.50 0 0 0.0
28/12/2022
27.68
 312,300 27.82 28.07 26.73 0 0 0.0
27/12/2022
27.82
 278,900 27.78 28.07 27.75 600 0 0.0
26/12/2022
27.78
 271,700 27.36 27.78 27.08 0 0 2.9
23/12/2022
27.36
 499,300 27.12 27.43 26.94 75,000 0 2.9
22/12/2022
27.12
 170,900 26.69 27.29 27.01 0 0 5.4
21/12/2022
26.69
 225,000 26.52 26.87 26.03 143,000 0 5.4
20/12/2022
26.52
 55,000 26.59 26.94 25.74 0 0 1.9
19/12/2022
26.59
 1,600 26.48 26.59 25.67 0 0 1.9
16/12/2022
26.48
 80,900 25.60 26.48 25.36 50,000 0 1.9
15/12/2022
25.60
 0 25.60 25.60 25.60 0 0 1.8
14/12/2022
25.60
 56,900 25.57 25.96 25.57 50,000 0 1.8
13/12/2022
25.57
 0 25.57 25.57 25.57 0 0 1.3
12/12/2022
25.57
 73,500 25.25 25.89 25.18 37,000 0 1.3
09/12/2022
25.25
 107,400 25.32 25.46 25.25 13,100 0 0.5
08/12/2022
25.32
 60,000 25.67 25.96 25.25 38,700 0 1.4
07/12/2022
25.67
 11,500 25.81 25.81 25.32 1,000 0 0.0
06/12/2022
25.81
 18,300 26.03 26.03 25.46 0 0 1.6
05/12/2022
26.03
 103,800 25.57 26.03 24.79 43,400 0 1.6
02/12/2022
25.57
 22,300 25.67 25.67 25.32 0 6,913 -0.3
01/12/2022
25.67
 56,200 25.53 26.03 25.04 36,000 300 1.3
30/11/2022
25.53
 194,600 25.53 25.64 24.83 35,000 0 1.3
29/11/2022
25.53
 170,500 25.74 25.81 25.32 0 0 2.9
28/11/2022
25.74
 216,700 25.53 26.59 25.32 78,000 0 2.9
25/11/2022
25.53
 38,500 25.60 25.67 24.76 35,800 0 1.3
24/11/2022
25.60
 8,600 25.64 25.64 24.34 200 0 0.0
23/11/2022
25.64
 14,000 25.67 25.67 24.62 5,000 0 0.2
22/11/2022
25.67
 10,700 25.67 25.81 25.67 7,300 0 0.3
21/11/2022
25.67
 6,300 25.60 25.67 24.97 0 0 0.1
18/11/2022
25.60
 4,000 25.74 25.74 25.25 0 0 0.1

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