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)
17/11/2022
25.74
 4,100 25.53 25.74 25.32 2,000 0 0.1
16/11/2022
25.53
 5,600 25.67 25.67 24.16 0 0 0.5
15/11/2022
25.67
 41,500 25.67 25.67 23.92 0 0 0.5
14/11/2022
25.67
 86,900 25.67 25.67 23.88 14,000 0 0.5
11/11/2022
25.67
 27,600 26.06 26.06 24.62 2,000 0 0.1
10/11/2022
26.06
 37,300 26.48 26.48 25.32 30,000 0 1.1
09/11/2022
26.48
 131,600 26.45 27.01 25.32 50,000 0 1.9
08/11/2022
26.45
 125,500 26.73 26.73 24.87 0 100,000 -3.8
07/11/2022
26.73
 35,200 27.15 27.15 26.38 0 0 -0.6
04/11/2022
27.15
 6,600 27.26 27.26 26.80 0 0 -0.6
03/11/2022
27.26
 6,000 27.29 27.29 27.26 0 0 -0.6
02/11/2022
27.29
 542,200 27.33 27.33 27.26 0 14,300 -0.6
01/11/2022
27.33
 2,000 27.33 27.71 26.87 0 0 3.5
31/10/2022
27.33
 60,700 27.36 27.36 26.83 0 0 3.5
28/10/2022
27.36
 568,600 27.22 27.43 27.29 0 0 3.5
27/10/2022
27.22
 274,600 27.22 27.29 27.22 0 0 0
26/10/2022
27.22
 93,500 27.22 27.85 27.08 90,000 200 3.5
25/10/2022
27.22
 123,500 27.29 27.29 26.94 0 0 0
24/10/2022
27.29
 15,600 27.75 27.75 27.29 0 0 0
21/10/2022
27.75
 58,700 28.07 28.07 27.22 700 1,100 0.0
20/10/2022
28.07
 13,700 28.07 28.38 28.00 0 0 0
19/10/2022
28.07
 3,100 28.10 28.10 27.43 0 0 0
18/10/2022
28.10
 3,700 27.85 28.14 27.71 0 0 0.0
17/10/2022
27.85
 8,900 28.56 28.56 27.71 0 100 0.0
14/10/2022
28.56
 43,700 27.71 28.84 27.64 42,100 200 1.7
13/10/2022
27.71
 8,800 28.00 28.00 27.54 0 100 0.0
12/10/2022
28.00
 23,300 28.14 28.14 27.40 0 1,100 0.0
11/10/2022
28.14
 6,200 27.78 28.24 27.57 0 100 0.0
10/10/2022
27.78
 38,400 27.78 27.78 27.61 0 2,200 -0.1
07/10/2022
27.78
 39,000 28.49 28.49 27.43 0 6,460 -0.3
06/10/2022
28.49
 30,700 29.16 29.16 28.24 0 2,900 -0.1
05/10/2022
29.16
 42,700 28.35 29.16 28.10 10,000 10,420 0.0
04/10/2022
28.35
 12,800 28.35 28.80 28.14 300 900 0.0
03/10/2022
28.35
 80,900 29.51 29.51 28.35 4,100 11,300 -0.3
30/09/2022
29.51
 18,600 29.86 29.86 28.91 0 1,200 -0.1
29/09/2022
29.86
 89,300 28.98 29.89 28.63 53,000 38,840 0.6
28/09/2022
28.98
 59,100 29.89 29.89 28.91 25,700 50,800 -1.0
27/09/2022
29.89
 31,900 29.68 29.89 29.05 30,000 700 1.2
26/09/2022
29.68
 5,800 29.89 29.89 28.91 0 400 0.0
23/09/2022
29.89
 41,900 29.79 30.21 29.19 40,100 500 1.7
22/09/2022
29.79
 25,500 29.51 29.79 28.84 23,600 600 1.0
21/09/2022
29.51
 800 29.54 29.54 28.87 0 100 0.0
20/09/2022
29.54
 55,700 29.40 29.54 28.63 30,000 700 1.2
19/09/2022
29.40
 3,300 29.58 29.58 29.30 0 600 0.0
16/09/2022
29.58
 10,400 29.89 29.89 29.54 0 500 0.0
15/09/2022
29.89
 11,000 29.68 30.14 29.54 300 1,000 0.0
14/09/2022
29.68
 102,600 30.25 30.25 29.40 0 900 0.0
13/09/2022
30.25
 45,100 30.14 30.25 29.61 40,000 1,000 0.0
12/09/2022
30.14
 33,400 29.54 30.14 29.23 30,200 451 1.2
09/09/2022
29.54
 34,100 29.54 29.89 29.23 30,000 600 1.2
08/09/2022
29.54
 7,600 29.47 29.54 29.33 0 700 0.0
07/09/2022
29.47
 43,800 29.54 29.89 29.40 34,400 1,000 1.4
06/09/2022
29.54
 294,700 29.54 29.89 29.47 50,000 3,100 2.0
05/09/2022
29.54
 46,600 29.54 29.54 29.37 39,000 1,100 1.6
31/08/2022
29.54
 104,300 29.51 29.61 29.26 0 1,400 -0.1
30/08/2022
29.51
 611,000 29.72 29.72 29.26 0 900 0.0
29/08/2022
29.72
 3,600 30.18 30.18 29.19 0 100 0.0
26/08/2022
30.18
 68,400 30.18 30.25 29.19 51,900 0 2.2
25/08/2022
30.18
 10,800 30.25 30.28 29.93 600 0 0.0
24/08/2022
30.25
 55,900 29.89 30.60 29.58 51,500 0 2.2
23/08/2022
29.89
 47,200 29.79 30.28 29.40 26,200 1,500 1.0
22/08/2022
29.79
 7,900 30.25 30.25 29.54 0 0 0.0
19/08/2022
30.25
 16,900 30.21 30.25 29.89 600 0 0.0
18/08/2022
30.21
 55,400 30.28 30.95 30.18 700 300 0.0
17/08/2022
30.28
 151,600 29.19 30.95 29.19 100,000 300 4.3
16/08/2022
29.19
 63,600 28.95 29.19 28.77 43,000 200 1.8
15/08/2022
28.95
 22,200 28.80 28.95 28.80 0 1,000 0.0
12/08/2022
28.80
 23,200 28.95 28.95 28.77 0 500 0.0
11/08/2022
28.95
 96,700 28.84 29.47 28.84 1,000 300 0.0
10/08/2022
28.84
 72,200 28.91 29.09 28.80 0 1,900 -0.1
09/08/2022
28.91
 37,700 28.87 28.98 28.84 0 600 0.0
08/08/2022
28.87
 26,700 28.70 29.12 28.52 0 1,100 0.0
05/08/2022
28.70
 11,000 28.84 28.84 28.70 0 200 0.0
04/08/2022
28.84
 27,100 28.84 28.91 28.84 200 6,800 -0.3
03/08/2022
28.84
 64,300 28.84 29.02 28.56 200 100 0.0
02/08/2022
28.84
 3,500 28.84 28.87 28.70 0 0 0.0
01/08/2022
28.84
 20,600 28.80 28.84 28.52 400 0 0.0
29/07/2022
28.80
 139,800 28.84 28.98 28.35 39,500 0 1.6
28/07/2022
28.84
 15,900 28.98 28.98 28.17 0 1,200 0.0
27/07/2022
28.98
 78,200 28.77 29.19 28.73 0 0 0.0
26/07/2022
28.77
 40,500 28.91 29.05 28.73 0 900 0.0
25/07/2022
28.91
 45,700 29.12 29.12 28.87 0 400 0.0
22/07/2022
29.12
 52,300 28.95 29.12 28.49 2,000 1,300 0.5
21/07/2022
28.95
 23,300 29.05 29.05 28.63 600 800 0.0
20/07/2022
29.05
 7,100 29.12 29.12 28.56 0 900 0.0
19/07/2022
29.12
 3,000 29.16 29.16 28.80 0 0 0.0
18/07/2022
29.16
 19,900 29.19 29.19 28.77 0 600 0.0
15/07/2022
29.19
 43,200 29.30 29.30 28.84 700 200 0.0
14/07/2022
29.30
 21,800 29.33 29.54 29.19 100 100 0
13/07/2022
29.33
 5,100 29.37 29.37 28.70 0 100 0.0
12/07/2022
29.37
 26,100 29.44 29.44 28.84 0 600 0.0
11/07/2022
29.44
 2,000 29.19 29.44 28.91 0 100 0.0
08/07/2022
29.19
 100,500 28.84 29.51 28.80 14,500 1,000 0.0
07/07/2022
28.84
 90,100 29.09 29.09 28.63 0 400 0.0
06/07/2022
29.09
 5,200 29.30 29.54 28.80 0 300 0.0
05/07/2022
29.30
 40,800 28.66 29.44 28.52 0 900 0.0
04/07/2022
28.66
 38,500 28.98 29.89 28.66 0 0 0
01/07/2022
28.98
 92,700 29.12 29.51 28.91 21,100 1,000 0.8
30/06/2022
29.12
 45,700 29.19 29.40 28.84 0 1,000 0.0
29/06/2022
29.19
 9,300 29.40 29.89 29.19 0 700 0.0

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