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

45.15
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) 		-0.40 -0.85% 477,500 237,400 9.4
45.15
47.10
45.15
2 tháng
(2026-08-06) 		-0.63 -1.33% 1,658,200 235,300 9.3
45.15
48.86
45.15
3 tháng
(2026-07-07) 		-2.64 -5.36% 1,970,900 253,400 10.2
45.15
49.34
45.15
6 tháng
(2026-04-08) 		-2.26 -4.62% 4,112,100 861,700 41.2
45.15
51.07
45.15
12 tháng
(2025-10-10) 		-5.14 -9.91% 9,129,800 1,199,400 59.2
45.15
52.22
45.15
24 tháng
(2024-10-15) 		1.62 3.59% 73,858,400 2,869,099 131.2
41.33
57.39
45.15
36 tháng
(2023-10-23) 		2.93 6.70% 100,001,000 3,440,514 161.1
36.57
57.39
45.15
60 tháng
(2021-11-01) 		19.92 74.36% 146,230,500 11,357,990 581.2
25.25
57.39
45.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
27.22
 123,500 27.29 27.29 26.94 0 0 0
24/10/2022
27.29
 15,600 27.29 27.43 27.29 0 0 0
21/10/2022
27.75
 58,700 27.85 27.85 27.22 700 1,100 0.0
20/10/2022
28.07
 13,700 28.38 28.38 28.00 0 0 0
19/10/2022
28.07
 3,100 27.43 28.07 27.43 0 0 0
18/10/2022
28.10
 3,700 28.14 28.14 27.71 0 0 0.0
17/10/2022
27.85
 8,900 27.71 28.42 27.71 0 100 0.0
14/10/2022
28.56
 43,700 28.14 28.84 27.64 42,100 200 1.7
13/10/2022
27.71
 8,800 27.93 27.93 27.54 0 100 0.0
12/10/2022
28.00
 23,300 28.07 28.07 27.40 0 1,100 0.0
11/10/2022
28.14
 6,200 28.24 28.24 27.57 0 100 0.0
10/10/2022
27.78
 38,400 27.71 27.78 27.61 0 2,200 -0.1
07/10/2022
27.78
 39,000 27.50 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 28.21 29.16 28.10 10,000 10,420 0.0
04/10/2022
28.35
 12,800 28.80 28.80 28.14 300 900 0.0
03/10/2022
28.35
 80,900 29.19 29.19 28.35 4,100 11,300 -0.3
30/09/2022
29.51
 18,600 29.54 29.54 28.91 0 1,200 -0.1
29/09/2022
29.86
 89,300 29.82 29.89 28.63 53,000 38,840 0.6
28/09/2022
28.98
 59,100 29.23 29.26 28.91 25,700 50,800 -1.0
27/09/2022
29.89
 31,900 29.05 29.89 29.05 30,000 700 1.2
26/09/2022
29.68
 5,800 28.95 29.68 28.91 0 400 0.0
23/09/2022
29.89
 41,900 30.21 30.21 29.19 40,100 500 1.7
22/09/2022
29.79
 25,500 28.84 29.79 28.84 23,600 600 1.0
21/09/2022
29.51
 800 28.87 29.51 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 29.30 29.58 29.30 0 600 0.0
16/09/2022
29.58
 10,400 29.54 29.82 29.54 0 500 0.0
15/09/2022
29.89
 11,000 29.89 30.14 29.54 300 1,000 0.0
14/09/2022
29.68
 102,600 29.40 29.68 29.40 0 900 0.0
13/09/2022
30.25
 45,100 29.61 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 29.33 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 29.26 29.61 29.26 0 1,400 -0.1
30/08/2022
29.51
 611,000 29.26 29.51 29.26 0 900 0.0
29/08/2022
29.72
 3,600 29.19 29.96 29.19 0 100 0.0
26/08/2022
30.18
 68,400 29.54 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 29.54 30.28 29.40 26,200 1,500 1.0
22/08/2022
29.79
 7,900 29.54 29.89 29.54 0 0 0.0
19/08/2022
30.25
 16,900 29.89 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 28.84 28.84 28.77 0 500 0.0
11/08/2022
28.95
 96,700 29.47 29.47 28.84 1,000 300 0.0
10/08/2022
28.84
 72,200 28.84 29.09 28.80 0 1,900 -0.1
09/08/2022
28.91
 37,700 28.98 28.98 28.84 0 600 0.0
08/08/2022
28.87
 26,700 28.52 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 28.91 28.91 28.84 200 6,800 -0.3
03/08/2022
28.84
 64,300 28.56 29.02 28.56 200 100 0.0
02/08/2022
28.84
 3,500 28.87 28.87 28.70 0 0 0.0
01/08/2022
28.84
 20,600 28.84 28.84 28.52 400 0 0.0
29/07/2022
28.80
 139,800 28.49 28.98 28.35 39,500 0 1.6
28/07/2022
28.84
 15,900 28.17 28.98 28.17 0 1,200 0.0
27/07/2022
28.98
 78,200 28.84 29.19 28.73 0 0 0.0
26/07/2022
28.77
 40,500 29.05 29.05 28.73 0 900 0.0
25/07/2022
28.91
 45,700 29.05 29.05 28.87 0 400 0.0
22/07/2022
29.12
 52,300 28.84 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 28.56 29.05 28.56 0 900 0.0
19/07/2022
29.12
 3,000 28.84 29.12 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 29.19 29.19 28.84 700 200 0.0
14/07/2022
29.30
 21,800 29.54 29.54 29.19 100 100 0
13/07/2022
29.33
 5,100 28.84 29.33 28.70 0 100 0.0
12/07/2022
29.37
 26,100 29.26 29.40 28.84 0 600 0.0
11/07/2022
29.44
 2,000 29.16 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 28.84 28.84 28.63 0 400 0.0
06/07/2022
29.09
 5,200 28.98 29.54 28.80 0 300 0.0
05/07/2022
29.30
 40,800 28.52 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 29.40 29.40 28.84 0 1,000 0.0
29/06/2022
29.19
 9,300 29.89 29.89 29.19 0 700 0.0
28/06/2022
29.40
 12,000 29.54 29.54 29.19 200 800 0.0
27/06/2022
29.30
 8,000 29.30 29.47 29.26 0 900 0.0
24/06/2022
29.30
 3,200 29.33 29.33 29.12 0 700 0.0
23/06/2022
29.33
 19,500 29.75 29.75 28.49 2,000 1,300 0.0
22/06/2022
28.77
 19,000 28.49 28.84 28.49 3,000 2,500 0.0
21/06/2022
29.30
 20,100 28.28 29.40 28.28 0 1,100 0.0
20/06/2022
28.21
 82,600 28.56 28.77 28.21 21,400 24,400 -0.1
17/06/2022
28.35
 89,800 29.75 29.75 28.14 17,600 23,000 -0.2
16/06/2022
29.72
 70,600 30.60 30.60 29.54 23,100 21,300 0.1
15/06/2022
30.60
 43,600 30.25 30.60 30.18 0 4,800 -0.2
14/06/2022
30.25
 232,000 31.83 31.83 29.72 40,700 2,100 1.7
13/06/2022
31.93
 87,200 32.36 32.36 31.30 30,000 9,900 0.9
10/06/2022
32.85
 10,300 32.36 32.92 32.36 100 300 0.0
09/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/06/2022
33.06
 859,400 34.33 34.33 32.50 7,300 900 0.3
08/06/2022
32.41
 435,300 32.14 32.90 32.14 242,000 0 14.5
07/06/2022
32.14
 158,200 31.38 32.52 31.33 0 0 0
06/06/2022
31.38
 14,400 31.92 32.14 31.38 3,300 500 0.2

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