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)
25/10/2022
8.94
 3,300 8.53 8.94 8.50 0 0 0
24/10/2022
9.13
 2,900 9.17 9.17 8.38 0 0 0
21/10/2022
8.91
 5,300 8.94 8.94 8.57 0 0 0
20/10/2022
9.20
 400 8.94 9.20 8.94 0 0 0
19/10/2022
9.28
 600 8.98 9.28 8.94 0 0 0
18/10/2022
9.28
 5,600 9.20 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 8.79 9.24 8.72 0 0 0.0
13/10/2022
8.72
 2,500 9.17 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 9.32 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 9.58 9.58 9.43 0 0 -0.1
30/09/2022
9.69
 20,500 9.65 9.69 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 9.65 9.87 9.65 0 0 -0.1
27/09/2022
9.95
 1,800 9.73 9.95 9.73 0 0 -0.1
26/09/2022
9.95
 30,200 9.84 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 10.14 10.14 9.84 0 0 -0.1
20/09/2022
9.87
 5,800 9.91 10.14 9.84 0 0 -0.1
19/09/2022
10.14
 10,700 9.99 10.14 9.91 0 0 -0.1
16/09/2022
10.17
 8,700 10.17 10.17 9.91 0 0 -0.1
15/09/2022
10.21
 5,600 10.17 10.21 9.99 0 0 -0.1
14/09/2022
10.21
 2,200 10.06 10.21 9.91 0 0 -0.1
13/09/2022
10.14
 5,700 10.06 10.21 9.99 0 0 -0.1
12/09/2022
10.21
 5,000 10.06 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 9.99 10.06 9.95 0 0 -0.1
07/09/2022
10.06
 2,300 10.06 10.06 10.06 0 0 -0.1
06/09/2022
10.25
 3,500 10.14 10.25 10.14 0 0 -0.1
05/09/2022
10.28
 3,600 10.14 10.28 10.06 0 0 -0.1
31/08/2022
10.21
 33,600 10.06 10.21 10.06 0 0 -0.1
30/08/2022
10.10
 6,800 10.32 10.32 10.10 0 0 -0.1
29/08/2022
10.21
 71,300 10.14 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 10.58 10.58 10.28 0 0 -0.1
24/08/2022
10.43
 21,300 10.21 10.51 10.21 0 0 -0.1
23/08/2022
10.36
 23,500 10.17 10.36 10.06 0 0 -0.1
22/08/2022
10.25
 19,400 10.06 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 10.06 10.36 10.06 0 0 -0.1
17/08/2022
10.21
 100,500 10.28 10.28 10.17 0 0 -0.1
16/08/2022
10.14
 8,900 10.10 10.21 9.99 0 0 -0.1
15/08/2022
10.21
 12,200 10.36 10.36 10.06 0 0 -0.1
12/08/2022
10.02
 1,500 10.14 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 10.28 10.28 10.17 0 0 -0.1
09/08/2022
10.40
 17,500 10.28 10.51 10.14 0 0 -0.1
08/08/2022
10.36
 17,400 10.36 10.36 10.21 0 0 -0.1
05/08/2022
10.25
 11,600 10.21 10.43 10.21 0 0 -0.1
04/08/2022
10.43
 9,200 10.36 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 9.91 10.21 9.91 0 0 0
01/08/2022
9.99
 3,600 10.02 10.02 9.91 0 0 0
29/07/2022
10.06
 26,600 9.76 10.06 9.76 0 0 0
28/07/2022
9.99
 1,300 9.76 9.99 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 10.02 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 9.84 10.06 9.76 0 0 0
21/07/2022
9.87
 33,700 9.91 9.99 9.84 0 0 0
20/07/2022
9.69
 30,600 9.87 9.95 9.61 0 0 0
19/07/2022
9.69
 1,300 9.69 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 9.32 9.84 9.24 0 0 0
13/07/2022
9.69
 45,200 9.58 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 8.94 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 8.87 9.13 8.87 0 0 0
06/07/2022
8.83
 180,000 8.65 8.94 8.65 0 0 0
05/07/2022
8.72
 47,000 8.72 8.79 8.61 0 0 0
04/07/2022
8.61
 11,300 8.87 8.87 8.61 0 0 0
01/07/2022
8.65
 25,700 8.72 8.79 8.65 0 0 0
30/06/2022
8.83
 15,100 9.20 9.20 8.83 0 0 0
29/06/2022
8.76
 8,800 8.65 8.76 8.65 0 0 0
28/06/2022
8.65
 4,500 8.65 8.83 8.57 0 0 0
27/06/2022
8.61
 8,500 8.65 8.65 8.57 0 0 0
24/06/2022
8.79
 11,000 8.87 8.87 8.57 0 0 0
23/06/2022
8.61
 1,600 8.27 8.61 8.27 0 0 0
22/06/2022
8.27
 7,500 8.35 8.35 7.90 0 0 0
21/06/2022
8.35
 22,800 8.20 8.35 8.12 0 0 0
20/06/2022
8.31
 34,600 9.02 9.09 8.27 0 0 0
17/06/2022
8.57
 74,100 9.02 9.02 8.42 0 0 0
16/06/2022
9.02
 16,800 9.28 9.28 8.94 0 0 0
15/06/2022
9.17
 33,300 9.28 9.28 8.94 0 0 0
14/06/2022
9.17
 8,200 9.09 9.24 8.98 0 0 0
13/06/2022
9.24
 24,500 9.20 9.35 9.13 0 0 0
10/06/2022
9.35
 21,400 9.47 9.47 9.28 0 0 0
09/06/2022
9.47
 15,500 9.39 9.47 9.24 0 0 0
08/06/2022
9.47
 15,200 9.43 9.47 9.35 0 0 0
07/06/2022
9.47
 31,000 9.39 9.47 9.13 0 0 0
06/06/2022
9.39
 9,600 9.13 9.47 9.09 0 0 0

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