CTCP Dược phẩm Bến Tre (dbt)

13
-0.05
(-0.38%)
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) 		-0.05 -0.38% 151,600 0 0
10.35
13.30
13
2 tháng
(2026-07-20) 		0.55 4.40% 402,300 0 0
10.35
13.90
13
3 tháng
(2026-06-22) 		0.55 4.40% 907,800 0 0
10.35
13.90
13
6 tháng
(2026-03-23) 		2.20 20.28% 2,147,700 -23,100 -0.3
10.35
13.90
13
12 tháng
(2025-09-23) 		1.55 13.48% 3,083,600 -24,400 -0.3
10
13.90
13
24 tháng
(2024-09-30) 		1.04 8.67% 5,082,700 -24,435 -0.3
9.91
13.90
13
36 tháng
(2023-10-04) 		2.80 27.35% 7,902,800 -239,435 -2.9
9.26
13.90
13
60 tháng
(2021-10-14) 		0.12 0.92% 31,987,900 -255,617 -7.6
7.12
13.94
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
8.05
 6,900 7.60 8.12 7.64 0 0 0.0
16/11/2022
7.60
 89,200 7.12 7.60 7.56 0 0 0.0
15/11/2022
7.12
 9,900 7.60 7.60 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 8.35 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 8.20 8.57 7.86 0 0 0.0
08/11/2022
8.20
 7,300 8.50 8.57 7.94 0 0 0.0
07/11/2022
8.50
 2,500 8.50 9.02 8.46 0 0 0.0
04/11/2022
8.50
 22,400 8.68 8.68 8.46 0 0 0.0
03/11/2022
8.68
 500 8.57 8.72 8.68 0 0 0.0
02/11/2022
8.57
 5,800 8.65 8.76 8.57 0 0 0.0
01/11/2022
8.65
 2,200 8.91 8.91 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 8.76 8.76 8.50 0 0 0.0
27/10/2022
8.76
 5,600 8.65 8.76 8.42 0 0 0
26/10/2022
8.65
 1,000 8.94 8.94 8.65 0 0 0
25/10/2022
8.94
 3,300 9.13 9.13 8.50 0 0 0
24/10/2022
9.13
 2,900 8.91 9.17 8.38 0 0 0
21/10/2022
8.91
 5,300 9.20 9.20 8.57 0 0 0
20/10/2022
9.20
 400 9.28 9.28 8.94 0 0 0
19/10/2022
9.28
 600 9.28 9.28 8.94 0 0 0
18/10/2022
9.28
 5,600 9.24 9.28 9.02 0 0 0.0
17/10/2022
9.24
 0 9.24 9.24 9.24 0 0 0.0
14/10/2022
9.24
 28,300 8.72 9.24 8.72 0 0 0.0
13/10/2022
8.72
 2,500 8.87 9.28 8.72 0 0 0.0
12/10/2022
8.87
 7,100 8.35 8.91 8.35 0 0 0.0
11/10/2022
8.35
 27,400 8.94 8.94 8.35 0 0 0.0
10/10/2022
8.94
 16,900 9.02 9.06 8.57 0 200 0.0
07/10/2022
9.02
 54,000 9.17 9.24 9.02 0 0 -0.1
06/10/2022
9.17
 11,800 9.24 9.47 9.17 0 0 -0.1
05/10/2022
9.24
 10,300 9.32 9.32 9.24 0 0 -0.1
04/10/2022
9.32
 11,200 9.43 9.47 9.32 0 0 -0.1
03/10/2022
9.43
 14,100 9.69 9.69 9.43 0 0 -0.1
30/09/2022
9.69
 20,500 9.87 9.87 9.54 0 0 -0.1
29/09/2022
9.87
 1,700 9.87 9.87 9.87 0 0 -0.1
28/09/2022
9.87
 9,200 9.95 9.95 9.65 0 0 -0.1
27/09/2022
9.95
 1,800 9.95 9.95 9.73 0 0 -0.1
26/09/2022
9.95
 30,200 9.99 9.99 9.69 0 0 -0.1
23/09/2022
9.99
 5,600 9.87 9.99 9.84 0 0 -0.1
22/09/2022
9.87
 3,100 10.06 10.06 9.87 0 0 -0.1
21/09/2022
10.06
 7,600 9.87 10.14 9.84 0 0 -0.1
20/09/2022
9.87
 5,800 10.14 10.14 9.84 0 0 -0.1
19/09/2022
10.14
 10,700 10.17 10.17 9.91 0 0 -0.1
16/09/2022
10.17
 8,700 10.21 10.21 9.91 0 0 -0.1
15/09/2022
10.21
 5,600 10.21 10.21 9.99 0 0 -0.1
14/09/2022
10.21
 2,200 10.14 10.21 9.91 0 0 -0.1
13/09/2022
10.14
 5,700 10.21 10.21 9.99 0 0 -0.1
12/09/2022
10.21
 5,000 10.02 10.21 10.06 0 0 -0.1
09/09/2022
10.02
 1,700 10.06 10.28 9.87 0 0 -0.1
08/09/2022
10.06
 2,400 10.06 10.06 9.95 0 0 -0.1
07/09/2022
10.06
 2,300 10.25 10.25 10.06 0 0 -0.1
06/09/2022
10.25
 3,500 10.28 10.28 10.14 0 0 -0.1
05/09/2022
10.28
 3,600 10.21 10.28 10.06 0 0 -0.1
31/08/2022
10.21
 33,600 10.10 10.21 10.06 0 0 -0.1
30/08/2022
10.10
 6,800 10.21 10.32 10.10 0 0 -0.1
29/08/2022
10.21
 71,300 10.32 10.32 10.10 0 0 -0.1
26/08/2022
10.32
 9,500 10.36 10.36 10.25 0 0 -0.1
25/08/2022
10.36
 3,500 10.43 10.58 10.28 0 0 -0.1
24/08/2022
10.43
 21,300 10.36 10.51 10.21 0 0 -0.1
23/08/2022
10.36
 23,500 10.25 10.36 10.06 0 0 -0.1
22/08/2022
10.25
 19,400 10.21 10.25 10.06 0 0 -0.1
19/08/2022
10.21
 8,700 10.25 10.28 10.14 0 0 -0.1
18/08/2022
10.25
 10,900 10.21 10.36 10.06 0 0 -0.1
17/08/2022
10.21
 100,500 10.14 10.28 10.17 0 0 -0.1
16/08/2022
10.14
 8,900 10.21 10.21 9.99 0 0 -0.1
15/08/2022
10.21
 12,200 10.02 10.36 10.06 0 0 -0.1
12/08/2022
10.02
 1,500 10.25 10.25 10.02 0 0 -0.1
11/08/2022
10.25
 12,000 10.28 10.40 10.06 0 0 -0.1
10/08/2022
10.28
 9,600 10.40 10.40 10.17 0 0 -0.1
09/08/2022
10.40
 17,500 10.36 10.51 10.14 0 0 -0.1
08/08/2022
10.36
 17,400 10.25 10.36 10.21 0 0 -0.1
05/08/2022
10.25
 11,600 10.43 10.43 10.21 0 0 -0.1
04/08/2022
10.43
 9,200 10.43 10.43 10.21 0 0 -0.1
03/08/2022
10.43
 37,300 10.14 10.51 10.06 0 6,500 -0.1
02/08/2022
10.14
 62,600 9.99 10.21 9.91 0 0 0
01/08/2022
9.99
 3,600 10.06 10.06 9.91 0 0 0
29/07/2022
10.06
 26,600 9.99 10.06 9.76 0 0 0
28/07/2022
9.99
 1,300 10.06 10.06 9.76 0 0 0
27/07/2022
10.06
 38,700 9.76 10.06 9.65 0 0 0
26/07/2022
9.76
 12,400 9.80 10.06 9.76 0 0 0
25/07/2022
9.80
 20,600 9.76 10.02 9.73 0 0 0
22/07/2022
9.76
 34,000 9.87 10.06 9.76 0 0 0
21/07/2022
9.87
 33,700 9.69 9.99 9.84 0 0 0
20/07/2022
9.69
 30,600 9.69 9.95 9.61 0 0 0
19/07/2022
9.69
 1,300 9.95 9.95 9.69 0 0 0
18/07/2022
9.95
 21,700 9.80 10.06 9.54 0 0 0
15/07/2022
9.80
 30,900 9.80 9.91 9.61 0 0 0
14/07/2022
9.80
 24,400 9.69 9.84 9.24 0 0 0
13/07/2022
9.69
 45,200 9.47 9.87 9.32 0 0 0
12/07/2022
9.47
 51,700 9.24 9.54 9.24 0 0 0
11/07/2022
9.24
 12,800 9.17 9.24 8.87 0 0 0
08/07/2022
9.17
 16,900 9.09 9.17 8.87 0 0 0
07/07/2022
9.09
 44,900 8.83 9.13 8.87 0 0 0
06/07/2022
8.83
 180,000 8.72 8.94 8.65 0 0 0
05/07/2022
8.72
 47,000 8.61 8.79 8.61 0 0 0
04/07/2022
8.61
 11,300 8.65 8.87 8.61 0 0 0
01/07/2022
8.65
 25,700 8.83 8.83 8.65 0 0 0
30/06/2022
8.83
 15,100 8.76 9.20 8.83 0 0 0
29/06/2022
8.76
 8,800 8.65 8.76 8.65 0 0 0

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