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)
28/06/2022
29.40
 12,000 29.30 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 28.77 29.75 28.49 2,000 1,300 0.0
22/06/2022
28.77
 19,000 29.30 29.30 28.49 3,000 2,500 0.0
21/06/2022
29.30
 20,100 28.21 29.40 28.28 0 1,100 0.0
20/06/2022
28.21
 82,600 28.35 28.77 28.21 21,400 24,400 -0.1
17/06/2022
28.35
 89,800 29.72 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 31.93 31.93 29.72 40,700 2,100 1.7
13/06/2022
31.93
 87,200 32.85 32.85 31.30 30,000 9,900 0.9
10/06/2022
32.85
 10,300 33.06 33.06 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 32.41 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 31.71 32.14 31.38 3,300 500 0.2
03/06/2022
31.71
 24,400 31.76 31.76 30.95 9,700 700 0.5
02/06/2022
31.76
 30,300 31.82 31.92 31.27 10,900 1,400 0.6
01/06/2022
31.82
 21,300 31.87 32.09 30.90 11,300 100 0.7
31/05/2022
31.87
 20,300 31.92 31.92 31.38 5,000 1,200 0.2
30/05/2022
31.92
 24,000 32.19 33.01 31.92 100 600 0.0
27/05/2022
32.19
 58,300 32.19 32.19 31.82 42,100 200 2.5
26/05/2022
32.19
 170,500 31.38 32.19 30.30 96,500 100 5.7
25/05/2022
31.38
 81,400 30.57 31.38 30.57 48,600 200 2.8
24/05/2022
30.57
 20,200 30.57 30.79 29.98 7,900 1,400 0.4
23/05/2022
30.57
 22,600 30.46 30.57 29.76 0 300 0.0
20/05/2022
30.46
 10,500 30.03 30.46 30.08 100 100 0
19/05/2022
30.03
 10,600 30.73 30.73 29.54 300 200 0.0
18/05/2022
30.73
 45,200 29.71 30.84 29.76 25,600 300 1.4
17/05/2022
29.71
 9,800 29.76 29.76 28.68 0 1,200 -0.1
16/05/2022
29.76
 42,300 29.38 30.30 28.19 300 700 0.0
13/05/2022
29.38
 190,300 29.76 30.57 29.38 60,000 1,600 3.2
12/05/2022
29.76
 24,800 30.41 30.41 29.43 0 1,200 -0.1
11/05/2022
30.41
 19,500 30.25 30.41 30.03 14,500 1,000 0.8
10/05/2022
30.25
 56,000 29.49 30.30 28.41 50,300 600 2.8
09/05/2022
29.49
 93,500 30.63 30.63 29.49 1,000 2,500 -0.1
06/05/2022
30.63
 53,600 30.79 30.79 30.08 2,500 0 0.1
05/05/2022
30.79
 32,000 30.79 30.84 30.30 0 100 0.0
04/05/2022
30.79
 17,200 31.22 31.22 30.79 0 1,300 -0.1
29/04/2022
31.22
 34,500 31.54 31.54 31.11 7,100 400 0.4
28/04/2022
31.54
 51,700 31.54 31.82 31.27 0 1,300 -0.1
27/04/2022
31.54
 32,200 31.71 31.71 31.22 0 1,500 -0.1
26/04/2022
31.71
 197,100 30.79 32.41 29.71 98,800 14,900 4.8
25/04/2022
30.79
 103,700 31.65 31.82 29.76 1,700 12,600 -0.6
22/04/2022
31.65
 131,400 31.65 31.92 30.84 46,400 7,900 2.2
21/04/2022
31.65
 89,700 31.27 31.87 30.30 47,100 1,900 2.6
20/04/2022
31.27
 57,100 31.38 31.38 30.73 1,100 1,100 0.0
19/04/2022
31.38
 90,800 32.09 32.46 31.38 2,000 6,700 -0.3
18/04/2022
32.09
 143,300 30.84 32.09 30.57 66,400 5,300 3.5
15/04/2022
30.84
 58,900 30.84 31.22 30.46 500 500 0
14/04/2022
30.84
 71,500 30.63 31.38 30.63 1,300 1,800 0.0
13/04/2022
30.63
 136,100 29.54 31.11 29.81 3,000 1,500 0.1
12/04/2022
29.54
 106,100 30.84 31.11 29.54 1,100 4,600 -0.2
08/04/2022
30.84
 172,000 31.22 31.76 30.84 300 2,800 -0.1
07/04/2022
31.22
 73,700 31.92 32.46 31.22 1,000 2,600 -0.1
06/04/2022
31.92
 74,000 32.84 32.90 31.92 100,500 100,000 0.0
05/04/2022
32.84
 105,900 32.90 33.01 32.36 2,000 4,200 -0.1
04/04/2022
32.90
 72,500 33.11 33.44 32.90 8,000 600 0.5
01/04/2022
33.11
 40,700 33.33 33.49 33.11 5,400 0 0.3
31/03/2022
33.33
 183,800 32.46 33.44 32.30 8,600 5,000 0.2
30/03/2022
32.46
 95,200 32.74 32.74 31.98 4,900 0 0.3
29/03/2022
32.74
 120,200 32.74 32.90 32.19 8,600 3,200 0.3
28/03/2022
32.74
 125,500 32.52 33.28 32.36 4,300 1,500 0.2
25/03/2022
32.52
 507,600 30.68 32.52 30.41 24,800 10,000 0.9
24/03/2022
30.68
 312,700 29.22 30.73 28.95 66,200 0 3.6
23/03/2022
29.22
 44,900 29.33 29.33 29.06 700 0 0.0
22/03/2022
29.33
 27,200 29.22 29.43 29.22 200 0 0.0
21/03/2022
29.22
 101,500 28.95 29.22 28.89 2,500 200 0.1
18/03/2022
28.95
 32,600 29.06 29.06 28.73 600 0 0.0
17/03/2022
29.06
 58,900 29.06 29.06 28.95 400 0 0.0
16/03/2022
29.06
 56,400 28.89 29.11 28.68 1,000 0 0.1
15/03/2022
28.89
 31,400 28.84 28.95 28.68 800 0 0.0
14/03/2022
28.84
 190,300 29.27 29.33 28.68 0 1,200 -0.1
11/03/2022
29.27
 146,800 29.06 29.43 28.95 0 900 0.0
10/03/2022
29.06
 8,800 29.11 29.22 28.68 300 200 0.0
09/03/2022
29.11
 25,500 28.95 29.16 28.57 0 0 0
08/03/2022
28.95
 16,000 29.06 29.06 28.46 2,800 0 0.1
07/03/2022
29.06
 74,800 29.06 29.16 28.84 1,300 0 0.1
04/03/2022
29.06
 146,500 28.57 29.22 28.41 10,900 0 0.6
03/03/2022
28.57
 27,700 28.57 28.84 28.51 1,400 0 0.1
02/03/2022
28.57
 28,600 28.68 28.68 28.30 1,000 0 0.1
01/03/2022
28.68
 98,700 28.41 28.73 28.41 37,300 200 2.0
28/02/2022
28.41
 74,700 28.95 29.16 28.41 21,000 500 1.1
25/02/2022
28.95
 56,600 28.62 28.95 28.46 36,100 600 1.9
24/02/2022
28.62
 55,500 28.95 29.22 28.35 0 2,100 -0.1
23/02/2022
28.95
 131,500 28.95 29.49 28.68 62,400 2,500 3.2
22/02/2022
28.95
 93,100 29.00 29.00 28.57 68,700 500 3.6
21/02/2022
29.00
 75,400 29.06 29.22 29.00 47,800 0 2.6
18/02/2022
29.06
 153,800 28.35 29.11 27.97 84,000 1,200 4.4
17/02/2022
28.35
 12,200 28.19 28.35 28.03 200 0 0.0
16/02/2022
28.19
 117,200 27.92 28.30 27.60 31,500 0 1.6
15/02/2022
27.92
 26,400 27.81 28.08 27.60 3,400 0 0.2
14/02/2022
27.81
 131,100 28.08 28.08 27.60 0 1,400 -0.1
11/02/2022
28.08
 34,100 28.03 28.89 27.70 0 1,400 -0.1
10/02/2022
28.03
 50,100 27.70 28.03 27.60 900 200 0.0
09/02/2022
27.70
 26,400 27.65 27.70 27.60 0 0 0
08/02/2022
27.65
 30,700 27.43 28.14 27.43 1,400 0 0.1
07/02/2022
27.43
 6,000 27.05 27.60 27.11 2,400 0 0.1
28/01/2022
27.05
 256,100 26.89 27.49 26.78 36,800 0 1.8

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