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

48.70
-0.40
(-0.81%)
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
(2024-10-09) 		0.10 0.20% 7,206,800 849,650 42.4
47
50.20
48.70
2 tháng
(2024-09-09) 		8.25 20.20% 14,004,000 888,982 44.9
40.85
50.20
48.70
3 tháng
(2024-08-12) 		7.90 19.17% 15,184,400 1,165,220 56.2
40.60
50.20
48.70
6 tháng
(2024-05-13) 		6.94 16.46% 20,620,300 1,061,643 51.2
39.50
50.20
48.70
12 tháng
(2023-11-14) 		2.78 6% 30,226,400 1,382,408 71.7
39.50
50.20
48.70
24 tháng
(2022-11-21) 		21.37 77.04% 53,191,200 5,006,555 262.3
27.28
50.20
48.70
36 tháng
(2021-11-24) 		16.19 49.21% 73,918,500 8,302,984 439.9
27.28
50.20
48.70
60 tháng
(2019-12-05) 		20.62 72.40% 103,170,490 9,488,464 501.0
22.52
50.20
48.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2020
24.48
 11,660 24.32 24.48 24.22 0 330 -0.0
17/06/2020
24.32
 22,590 24.48 24.58 24.32 0 140 -0.0
16/06/2020
24.48
 10,690 24.42 24.58 23.96 0 60 -0.0
15/06/2020
24.42
 23,380 24.63 24.73 23.81 0 1,130 -0.1
12/06/2020
24.63
 13,400 24.22 24.63 23.76 30 680 -0.0
11/06/2020
24.22
 32,210 24.73 24.76 24.22 40 370 -0.0
10/06/2020
24.73
 16,140 24.63 25.22 24.63 1,570 0 0.1
09/06/2020
24.63
 32,280 24.68 24.94 24.12 170 0 0.0
08/06/2020
24.68
 108,450 25.25 25.28 24.68 20 0 0.0
05/06/2020
25.25
 70,100 25.25 25.51 24.73 430 130 0.0
04/06/2020
25.25
 37,950 25.76 26.02 25.09 130 0 0.0
03/06/2020
25.76
 22,710 25.76 26.07 25.22 0 280 -0.0
02/06/2020
25.76
 46,480 25.25 25.76 24.73 330 420 -0.0
01/06/2020
25.25
 36,420 25.61 25.61 24.89 490 770 -0.0
29/05/2020
25.61
 11,000 25.76 25.76 25.56 0 70 -0.0
28/05/2020
25.76
 6,850 25.76 25.76 25.61 0 0 0
27/05/2020
25.76
 26,150 25.76 25.87 25.56 280 20 0.0
26/05/2020
25.76
 40,830 26.28 26.28 25.76 220 10 0.0
25/05/2020
26.28
 6,860 26.28 26.28 25.87 530 0 0.0
22/05/2020
26.28
 29,570 26.38 26.64 26.28 80 0 0.0
21/05/2020
26.38
 14,560 26.38 26.38 26.28 620 0 0.0
20/05/2020
26.38
 20,110 26.38 26.74 26.28 0 0 0
19/05/2020
26.38
 34,580 26.33 26.49 26.23 0 110 -0.0
18/05/2020
26.33
 3,860 26.23 26.54 26.33 0 130 -0.0
15/05/2020
26.23
 89,410 26.28 27.31 26.23 640 0 0.0
14/05/2020
26.28
 25,310 26.33 26.43 26.23 1,580 0 0.1
13/05/2020
26.33
 52,890 26.43 26.54 26.28 2,140 0 0.1
12/05/2020
26.43
 27,810 26.38 26.64 26.33 3,050 0 0.2
11/05/2020
26.38
 45,620 26.28 27.05 26.28 1,040 0 0.1
08/05/2020
26.28
 65,640 26.28 26.85 25.82 3,250 0 0.2
07/05/2020
26.28
 39,890 26.28 26.33 25.92 100 0 0.0
06/05/2020
26.28
 21,090 26.33 26.33 25.97 600 830 -0.0
05/05/2020
26.33
 5,680 26.80 26.80 26.33 0 80 -0.0
04/05/2020
26.80
 28,570 27.05 27.05 26.33 2,670 350 0.1
29/04/2020
27.05
 25,140 26.95 27.05 26.80 1,230 0 0.1
28/04/2020
26.95
 58,480 27.05 27.05 26.64 860 0 0.0
27/04/2020
27.05
 81,640 27.05 27.05 26.54 800 0 0.0
24/04/2020
27.05
 103,230 26.85 27.05 26.38 60 0 0.0
23/04/2020
26.85
 108,870 26.74 27.31 26.74 270 0 0.0
22/04/2020
26.74
 182,520 26.02 26.74 25.35 0 0 0
21/04/2020
26.02
 146,890 26.69 26.69 25.51 0 0 0
20/04/2020
26.69
 123,600 26.49 26.95 26.49 0 0 0
17/04/2020
26.49
 53,710 26.18 26.54 26.18 0 0 0
16/04/2020
26.18
 78,580 25.92 26.18 25.87 0 0 0
15/04/2020
25.92
 23,840 25.92 25.97 25.51 0 0 0
14/04/2020
25.92
 64,790 25.82 25.97 25.46 0 0 0
13/04/2020
25.82
 28,860 25.82 25.97 25.25 0 0 0
10/04/2020
25.82
 20,470 26.28 26.28 25.61 0 0 0
09/04/2020
26.28
 66,710 26.18 26.49 25.76 0 0 0
08/04/2020
26.18
 20,090 26.28 26.28 25.76 0 0 0
07/04/2020
26.28
 49,160 25.71 26.28 25.66 0 0 0
06/04/2020
25.71
 35,350 25.40 25.71 25.25 0 0 0
03/04/2020
25.40
 69,960 24.22 25.40 24.22 0 0 0
01/04/2020
24.22
 12,870 24.22 24.42 24.01 0 0 0
31/03/2020
24.22
 51,390 24.17 24.48 23.65 0 0 0
30/03/2020
24.17
 19,050 24.45 24.48 23.81 0 0 0
27/03/2020
24.45
 13,280 24.73 24.73 23.81 0 0 0
26/03/2020
24.73
 32,730 25.15 25.15 24.37 0 0 0
25/03/2020
25.15
 110,820 23.96 25.25 23.96 0 0 0
24/03/2020
23.96
 79,830 23.70 23.96 23.45 0 0 0
23/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2020
23.70
 148,130 23.34 23.70 22.78 0 0 0
20/03/2020
23.34
 71,590 22.84 23.34 22.49 0 0 0
19/03/2020
22.84
 30,260 22.89 22.94 22.45 0 0 0
18/03/2020
22.89
 79,460 22.84 23.04 22.35 0 0 0
17/03/2020
22.84
 67,320 22.89 22.89 21.75 0 0 0
16/03/2020
22.89
 54,850 22.94 22.94 22.20 0 0 0
13/03/2020
22.94
 129,330 22.89 22.94 21.90 0 0 0
12/03/2020
22.89
 107,180 23.44 23.44 22.25 0 0 0
11/03/2020
23.44
 137,600 23.44 23.44 22.25 0 0 0
10/03/2020
23.44
 60,780 23.34 23.44 23.19 0 0 0
09/03/2020
23.34
 191,380 23.84 23.84 22.20 0 0 0
06/03/2020
23.84
 72,580 23.84 23.84 23.29 0 0 0
05/03/2020
23.84
 55,820 23.54 23.94 23.44 0 0 0
04/03/2020
23.54
 21,720 23.69 23.74 23.44 0 0 0
03/03/2020
23.69
 18,750 23.94 24.44 23.69 0 0 0
02/03/2020
23.94
 27,620 24.09 24.44 23.44 0 0 0
28/02/2020
24.09
 119,340 24.09 24.19 23.44 0 0 0
27/02/2020
24.09
 144,600 23.94 24.24 23.72 0 0 0
26/02/2020
23.94
 193,500 23.14 24.09 22.94 0 0 0
25/02/2020
23.14
 59,430 22.74 23.69 22.69 0 0 0
24/02/2020
22.74
 200,170 24.44 24.44 22.74 0 0 0
21/02/2020
24.44
 59,620 26.04 26.04 24.34 0 0 0
20/02/2020
26.04
 54,500 24.42 26.04 23.94 0 0 0
19/02/2020
24.42
 70,670 24.44 24.91 23.94 0 0 0
18/02/2020
24.44
 92,310 24.89 25.04 23.44 0 0 0
17/02/2020
24.89
 310,240 26.44 26.49 24.59 0 0 0
14/02/2020
26.44
 151,220 26.83 26.83 26.34 0 0 0
13/02/2020
26.83
 20,410 27.13 27.13 26.49 0 0 0
12/02/2020
27.13
 44,560 27.13 27.33 26.78 0 0 0
11/02/2020
27.13
 31,030 27.33 27.33 26.78 0 0 0
10/02/2020
27.33
 38,000 27.28 27.33 26.93 0 0 0
07/02/2020
27.28
 25,450 27.43 27.63 26.93 0 0 0
06/02/2020
27.43
 32,890 27.23 27.43 26.68 0 0 0
05/02/2020
27.23
 62,040 27.23 27.23 26.83 0 0 0
04/02/2020
27.23
 37,460 28.43 28.43 27.23 0 0 0
03/02/2020
28.43
 92,420 28.93 29.88 27.98 0 0 0
31/01/2020
28.93
 180,020 27.68 29.38 27.68 0 0 0
30/01/2020
27.68
 45,910 27.43 28.18 27.18 0 0 0
22/01/2020
27.43
 32,900 27.13 27.43 26.93 0 0 0
21/01/2020
27.13
 33,510 26.88 27.13 26.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |