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)
03/06/2022
31.71
 24,400 30.95 31.71 30.95 9,700 700 0.5
02/06/2022
31.76
 30,300 31.92 31.92 31.27 10,900 1,400 0.6
01/06/2022
31.82
 21,300 30.90 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 33.01 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 31.33 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 30.30 30.57 29.76 0 300 0.0
20/05/2022
30.46
 10,500 30.30 30.46 30.08 100 100 0
19/05/2022
30.03
 10,600 29.54 30.73 29.54 300 200 0.0
18/05/2022
30.73
 45,200 29.76 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 29.22 30.30 28.19 300 700 0.0
13/05/2022
29.38
 190,300 29.49 30.57 29.38 60,000 1,600 3.2
12/05/2022
29.76
 24,800 30.35 30.35 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 28.41 30.30 28.41 50,300 600 2.8
09/05/2022
29.49
 93,500 30.57 30.57 29.49 1,000 2,500 -0.1
06/05/2022
30.63
 53,600 30.08 30.79 30.08 2,500 0 0.1
05/05/2022
30.79
 32,000 30.57 30.84 30.30 0 100 0.0
04/05/2022
30.79
 17,200 31.17 31.22 30.79 0 1,300 -0.1
29/04/2022
31.22
 34,500 31.33 31.38 31.11 7,100 400 0.4
28/04/2022
31.54
 51,700 31.33 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 30.57 32.41 29.71 98,800 14,900 4.8
25/04/2022
30.79
 103,700 31.82 31.82 29.76 1,700 12,600 -0.6
22/04/2022
31.65
 131,400 31.87 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 31.60 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 30.46 31.22 30.46 500 500 0
14/04/2022
30.84
 71,500 30.68 31.38 30.63 1,300 1,800 0.0
13/04/2022
30.63
 136,100 30.08 31.11 29.81 3,000 1,500 0.1
12/04/2022
29.54
 106,100 31.11 31.11 29.54 1,100 4,600 -0.2
08/04/2022
30.84
 172,000 31.27 31.76 30.84 300 2,800 -0.1
07/04/2022
31.22
 73,700 31.71 32.46 31.22 1,000 2,600 -0.1
06/04/2022
31.92
 74,000 32.90 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 33.38 33.44 32.90 8,000 600 0.5
01/04/2022
33.11
 40,700 33.38 33.49 33.11 5,400 0 0.3
31/03/2022
33.33
 183,800 32.52 33.44 32.30 8,600 5,000 0.2
30/03/2022
32.46
 95,200 32.30 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 33.28 33.28 32.36 4,300 1,500 0.2
25/03/2022
32.52
 507,600 30.41 32.52 30.41 24,800 10,000 0.9
24/03/2022
30.68
 312,700 29.16 30.73 28.95 66,200 0 3.6
23/03/2022
29.22
 44,900 29.16 29.22 29.06 700 0 0.0
22/03/2022
29.33
 27,200 29.27 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 28.73 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 28.84 29.11 28.68 1,000 0 0.1
15/03/2022
28.89
 31,400 28.73 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 29.38 29.43 28.95 0 900 0.0
10/03/2022
29.06
 8,800 29.22 29.22 28.68 300 200 0.0
09/03/2022
29.11
 25,500 29.11 29.16 28.57 0 0 0
08/03/2022
28.95
 16,000 28.79 29.00 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 28.41 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 28.68 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 29.22 29.22 28.35 0 2,100 -0.1
23/02/2022
28.95
 131,500 28.84 29.49 28.68 62,400 2,500 3.2
22/02/2022
28.95
 93,100 28.95 29.00 28.57 68,700 500 3.6
21/02/2022
29.00
 75,400 29.22 29.22 29.00 47,800 0 2.6
18/02/2022
29.06
 153,800 28.30 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 27.70 28.30 27.60 31,500 0 1.6
15/02/2022
27.92
 26,400 27.92 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 28.89 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 27.60 27.60 27.11 2,400 0 0.1
28/01/2022
27.05
 256,100 26.78 27.49 26.78 36,800 0 1.8
27/01/2022
26.89
 123,700 26.57 27.49 26.51 0 1,400 -0.1
26/01/2022
26.95
 97,100 26.54 27.49 26.54 42,600 2,700 0
25/01/2022
26.78
 68,700 26.51 27.05 26.51 36,000 1,900 1.7
24/01/2022
26.78
 82,200 27.54 27.54 26.68 0 2,900 -0.1
21/01/2022
27.54
 38,500 27.16 27.76 27.16 0 900 0.0
20/01/2022
27.38
 13,000 27.70 27.70 27.38 100 200 0.0
19/01/2022
27.60
 35,700 27.11 27.60 27.11 20,000 800 1.0
18/01/2022
27.60
 62,700 27.38 27.60 26.81 24,500 0 1.2
17/01/2022
27.49
 94,200 28.24 28.24 27.38 45,300 700 2.3
14/01/2022
28.35
 59,100 27.87 28.62 27.16 49,100 500 2.6
13/01/2022
28.30
 101,200 27.87 28.62 27.05 53,300 4,100 2.6
12/01/2022
28.03
 105,200 26.78 28.14 26.78 81,300 100 4.1
11/01/2022
26.95
 60,300 26.49 26.95 26.49 14,800 2,900 0.6
10/01/2022
26.86
 193,500 27.16 27.32 26.62 0 900 0
07/01/2022
27.16
 83,200 27.60 27.60 27.03 1,400 5,000 -0.2
06/01/2022
27.49
 115,600 27.70 27.87 27.32 4,400 200 0.2
05/01/2022
27.87
 62,400 28.03 28.03 27.76 600 1,500 0.0

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