CTCP Dược phẩm Bến Tre (dbt)

13.10
0
(0%)
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
(2026-09-07) 		0.20 1.54% 75,200 0 0
13
13.50
13.10
2 tháng
(2026-08-06) 		-0.70 -5.04% 204,200 0 0
13
13.90
13.10
3 tháng
(2026-07-07) 		0.60 4.76% 603,600 0 0
12.50
13.90
13.10
6 tháng
(2026-04-08) 		2.30 21.10% 1,979,000 -23,100 -0.3
10.40
13.90
13.10
12 tháng
(2025-10-10) 		1.70 14.78% 2,947,800 -24,400 -0.3
10
13.90
13.10
24 tháng
(2024-10-15) 		1.84 16.25% 4,943,400 -24,435 -0.3
9.91
13.90
13.10
36 tháng
(2023-10-23) 		3.28 33.07% 7,788,500 -239,435 -2.9
9.26
13.90
13.10
60 tháng
(2021-11-01) 		0.34 2.68% 28,523,100 -255,617 -7.6
7.12
13.94
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.10
 42,400 9.06 9.26 8.48 0 0 0
21/03/2023
9.06
 29,400 9.43 9.43 9.06 0 0 0.0
20/03/2023
9.26
 26,000 9.02 9.35 8.94 0 0 0.0
17/03/2023
8.98
 5,600 8.77 8.98 8.77 0 0 0.0
16/03/2023
8.85
 2,100 8.85 8.98 8.85 0 0 0.0
15/03/2023
8.98
 8,900 8.81 9.02 8.69 0 0 0.0
14/03/2023
8.94
 800 8.89 8.94 8.69 0 0 0.0
13/03/2023
8.89
 4,900 8.89 8.89 8.73 0 0 0.0
10/03/2023
8.89
 300 8.77 8.89 8.77 0 1 0.0
09/03/2023
8.94
 1,000 8.98 8.98 8.81 0 0 0.0
08/03/2023
8.98
 1,400 8.94 8.98 8.94 0 0 0.0
07/03/2023
8.94
 7,200 8.77 8.94 8.69 0 0 0.0
06/03/2023
8.94
 4,400 8.89 8.94 8.73 0 0 0.0
03/03/2023
8.89
 4,100 8.89 9.02 8.89 0 0 0.0
02/03/2023
8.94
 18,100 9.02 9.02 8.77 0 0 0.0
01/03/2023
9.02
 18,100 8.57 9.02 8.53 0 0 0.0
28/02/2023
8.81
 11,700 9.18 9.18 8.77 0 0 0.0
27/02/2023
9.10
 7,700 9.43 9.43 8.94 0 0 0.0
24/02/2023
9.26
 45,400 8.94 9.26 8.94 0 0 0.0
23/02/2023
8.77
 2,700 9.02 9.02 8.77 0 0 0.0
22/02/2023
8.65
 18,100 8.98 9.02 8.65 0 0 0.0
21/02/2023
9.02
 5,900 9.10 9.10 9.02 0 0 0.0
20/02/2023
9.02
 13,900 8.81 9.18 8.77 0 0 0.0
17/02/2023
8.89
 5,300 8.89 8.98 8.85 0 0 0.0
16/02/2023
8.85
 2,900 8.98 8.98 8.85 0 0 0.0
15/02/2023
8.85
 7,800 8.65 8.89 8.65 0 0 0.0
14/02/2023
8.81
 2,800 8.69 8.85 8.65 0 0 0.0
13/02/2023
8.69
 9,000 9.02 9.02 8.69 0 0 0.0
10/02/2023
9.02
 30,600 9.02 9.02 8.85 0 0 0.0
09/02/2023
9.02
 14,900 8.89 9.02 8.81 0 0 0.0
08/02/2023
8.85
 15,300 8.85 8.85 8.61 0 0 0.0
07/02/2023
8.69
 9,500 8.85 8.94 8.61 0 0 0.0
06/02/2023
8.77
 2,000 8.77 8.77 8.53 0 0 0.0
03/02/2023
8.77
 8,900 8.89 8.89 8.69 0 0 0.0
02/02/2023
8.89
 5,300 9.02 9.02 8.53 0 0 0.0
01/02/2023
9.02
 26,500 9.26 9.26 9.02 0 0 0.0
31/01/2023
9.26
 12,900 9.43 9.43 9.02 0 0 0.0
30/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2023
9.30
 14,200 9.43 9.43 9.30 0 10 0.0
27/01/2023
8.87
 21,900 8.79 9.02 8.79 0 0 0.0
19/01/2023
8.76
 8,900 8.57 8.76 8.57 0 0 0.0
18/01/2023
8.57
 6,000 8.68 8.68 8.57 0 0 0.0
17/01/2023
8.68
 14,600 8.38 8.68 8.27 0 0 0.0
16/01/2023
8.68
 7,800 8.68 8.72 8.65 0 0 0.0
13/01/2023
8.65
 5,600 8.57 8.65 8.57 0 0 0.0
12/01/2023
8.57
 37,500 8.12 8.57 8.12 0 0 0.0
11/01/2023
8.50
 11,600 8.50 8.50 8.50 0 0 0.0
10/01/2023
8.50
 5,900 8.42 8.50 8.42 0 0 0.0
09/01/2023
8.42
 24,600 8.35 8.42 8.20 0 0 0.0
06/01/2023
8.38
 8,300 8.24 8.38 8.20 0 0 0.0
05/01/2023
8.38
 7,600 8.20 8.38 7.90 0 0 0.0
04/01/2023
8.38
 7,700 8.38 8.53 8.16 0 0 0.0
03/01/2023
8.42
 14,700 8.20 8.42 8.05 0 0 0.0
30/12/2022
8.38
 100 8.38 8.38 8.38 0 0 0.0
29/12/2022
8.31
 6,600 8.24 8.31 8.20 0 0 0.0
28/12/2022
8.31
 2,100 8.31 8.31 8.20 0 0 0.0
27/12/2022
8.31
 5,600 8.20 8.31 7.97 0 0 0.0
26/12/2022
8.05
 100 8.05 8.05 8.05 0 0 0.0
23/12/2022
8.20
 800 8.16 8.20 8.16 0 0 0.0
22/12/2022
8.16
 2,100 8.05 8.16 8.05 0 0 0.0
21/12/2022
8.31
 1,500 8.12 8.31 8.12 0 0 0.0
20/12/2022
8.20
 9,500 8.20 8.27 8.16 0 0 0.0
19/12/2022
8.46
 2,700 8.09 8.46 8.09 0 0 0.0
16/12/2022
8.35
 8,600 8.27 8.35 8.27 0 0 0.0
15/12/2022
8.24
 10,500 8.35 8.35 8.20 0 0 0.0
14/12/2022
8.35
 4,100 8.35 8.46 8.31 0 0 0.0
13/12/2022
8.35
 2,700 8.12 8.35 8.12 0 0 0.0
12/12/2022
8.31
 7,000 8.31 8.38 8.31 0 0 0.0
09/12/2022
8.35
 6,000 8.35 8.46 8.27 0 0 0.0
08/12/2022
8.35
 8,600 8.38 8.38 8.35 0 0 0.0
07/12/2022
8.42
 12,500 8.24 8.53 7.90 0 0 0.0
06/12/2022
8.24
 28,800 8.57 8.65 8.24 0 0 0.0
05/12/2022
8.83
 15,400 8.42 8.83 8.35 0 0 0.0
02/12/2022
8.76
 500 8.65 8.76 8.42 0 0 0.0
01/12/2022
8.61
 20,000 8.65 8.72 8.42 0 0 0.0
30/11/2022
8.72
 10,700 8.61 8.72 8.53 0 0 0.0
29/11/2022
8.61
 10,400 8.38 8.72 8.20 0 0 0.0
28/11/2022
8.42
 5,300 8.87 8.87 8.42 0 0 0.0
25/11/2022
8.53
 13,500 7.83 8.53 7.75 0 0 0.0
24/11/2022
8.20
 5,600 7.75 8.20 7.75 0 0 0.0
23/11/2022
7.75
 11,700 7.49 7.75 7.49 0 0 0.0
22/11/2022
7.75
 16,400 7.45 7.83 7.45 0 0 0.0
21/11/2022
7.83
 7,600 7.83 7.83 7.53 0 0 0.0
18/11/2022
7.83
 12,200 8.09 8.09 7.56 0 0 0.0
17/11/2022
8.05
 6,900 8.09 8.12 7.64 0 0 0.0
16/11/2022
7.60
 89,200 7.56 7.60 7.56 0 0 0.0
15/11/2022
7.12
 9,900 7.45 7.45 7.12 0 0 0.0
14/11/2022
7.60
 9,500 7.83 7.83 7.45 0 0 0.0
11/11/2022
7.83
 6,400 8.53 8.57 7.83 0 0 0.0
10/11/2022
8.35
 9,100 8.57 8.57 8.24 0 0 0.0
09/11/2022
8.57
 900 7.86 8.57 7.86 0 0 0.0
08/11/2022
8.20
 7,300 8.27 8.57 7.94 0 0 0.0
07/11/2022
8.50
 2,500 9.02 9.02 8.46 0 0 0.0
04/11/2022
8.50
 22,400 8.57 8.65 8.46 0 0 0.0
03/11/2022
8.68
 500 8.72 8.72 8.68 0 0 0.0
02/11/2022
8.57
 5,800 8.61 8.76 8.57 0 0 0.0
01/11/2022
8.65
 2,200 8.65 8.65 8.65 0 0 0.0
31/10/2022
8.91
 3,000 8.76 8.91 8.57 0 0 0.0
28/10/2022
8.76
 3,800 8.61 8.76 8.50 0 0 0.0
27/10/2022
8.76
 5,600 8.42 8.76 8.42 0 0 0
26/10/2022
8.65
 1,000 8.65 8.65 8.65 0 0 0

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