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)
27/01/2022
26.89
 123,700 26.95 27.49 26.51 0 1,400 -0.1
26/01/2022
26.95
 97,100 26.78 27.49 26.54 42,600 2,700 0
25/01/2022
26.78
 68,700 26.78 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 27.38 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
27.70
 47,500 27.60 27.70 27.11 20,000 800 1.0
18/01/2022
27.60
 62,700 27.65 27.65 26.81 24,500 0 1.2
17/01/2022
27.65
 13,100 28.35 28.35 27.60 45,300 700 2.3
14/01/2022
28.35
 59,100 28.30 28.62 27.16 49,100 500 2.6
13/01/2022
28.30
 101,200 28.03 28.62 27.05 53,300 4,100 2.6
12/01/2022
28.03
 105,200 26.95 28.14 26.78 81,300 100 4.1
11/01/2022
26.95
 60,300 26.86 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 27.49 27.60 27.03 1,400 5,000 -0.2
06/01/2022
27.49
 115,600 27.87 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
04/01/2022
28.03
 102,400 28.08 28.14 27.87 500 100 0.0
31/12/2021
28.08
 100,500 28.95 28.95 28.08 0 100 0.0
30/12/2021
28.95
 64,800 28.57 28.95 27.87 45,200 2,700 2.3
29/12/2021
28.57
 91,300 28.08 28.62 27.76 30,300 2,000 1.5
28/12/2021
28.08
 127,800 27.97 29.92 27.54 27,100 1,000 1.4
27/12/2021
27.97
 50,000 27.87 28.03 27.76 100 0 0.0
24/12/2021
27.87
 77,900 28.30 28.30 27.54 6,100 3,200 0.1
23/12/2021
28.30
 119,000 28.41 28.57 27.81 3,500 1,100 0.1
22/12/2021
28.41
 67,800 28.30 28.68 27.76 1,200 2,400 -0.1
21/12/2021
28.30
 94,400 28.24 28.79 28.24 7,700 0 0.4
20/12/2021
28.24
 132,000 28.30 28.30 27.60 800 0 0.0
17/12/2021
28.30
 62,400 28.41 28.41 27.87 14,800 1,300 0.7
16/12/2021
28.41
 54,700 28.79 28.79 28.41 20,000 3,400 0.9
15/12/2021
28.79
 53,300 28.73 29.16 28.62 30,000 3,900 1.4
14/12/2021
28.73
 104,600 28.19 28.89 28.19 44,200 2,100 2.2
13/12/2021
28.19
 212,000 28.84 28.84 27.38 26,500 1,300 1.3
10/12/2021
28.84
 145,300 29.76 29.76 28.73 1,200 400 0.0
09/12/2021
29.76
 92,600 29.87 29.87 29.27 3,700 200 0.2
08/12/2021
29.87
 94,500 30.30 30.30 29.71 26,900 400 1.5
07/12/2021
30.30
 93,600 30.30 30.41 29.87 8,900 3,000 0.3
06/12/2021
30.30
 129,200 30.84 30.84 29.76 41,200 2,400 2.2
03/12/2021
30.84
 333,500 30.84 30.90 30.41 81,400 6,200 4.3
02/12/2021
30.84
 218,300 30.57 30.84 29.76 48,500 10,700 2.1
01/12/2021
30.57
 165,500 30.95 31.33 30.30 0 6,900 -0.4
30/11/2021
30.95
 254,100 31.06 31.38 30.57 93,300 900 5.3
29/11/2021
31.06
 471,900 29.87 31.33 29.92 129,300 6,600 6.6
26/11/2021
29.87
 104,300 30.14 30.35 29.87 0 1,900 -0.1
25/11/2021
30.14
 207,600 30.46 31.06 30.03 1,100 3,100 -0.1
24/11/2021
30.46
 578,900 29.16 30.68 29.06 153,300 0 8.4
23/11/2021
29.16
 73,400 28.95 29.16 28.24 31,500 900 1.6
22/11/2021
28.95
 334,500 28.57 29.92 28.79 2,600 6,100 -0.2
19/11/2021
28.57
 410,700 28.14 28.79 28.14 151,900 400 8.0
18/11/2021
28.14
 296,100 28.24 28.41 27.97 72,900 0 3.8
17/11/2021
28.24
 104,000 28.68 28.68 28.14 32,400 0 1.7
16/11/2021
28.68
 258,800 28.57 28.68 27.81 193,000 100 10.1
15/11/2021
28.57
 364,400 28.08 28.68 27.87 279,700 1,500 14.6
12/11/2021
28.08
 76,000 28.19 28.73 27.92 0 4,000 -0.2
11/11/2021
28.19
 408,700 27.43 28.68 27.05 95,500 0 4.8
10/11/2021
27.43
 125,000 27.49 27.60 27.27 3,200 0 0.2
09/11/2021
27.49
 193,800 27.38 27.60 27.22 74,000 200 3.7
08/11/2021
27.38
 228,600 26.57 27.43 26.38 114,200 2,200 5.6
05/11/2021
26.57
 128,500 26.57 26.81 26.30 82,800 0 4.1
04/11/2021
26.57
 158,500 26.68 26.68 26.24 100 2,000 0
03/11/2021
26.68
 99,800 27.05 27.05 26.46 200 0 0.0
02/11/2021
27.05
 154,200 26.78 27.60 26.78 1,900 0 0.1
01/11/2021
26.78
 252,200 26.24 27.03 26.08 7,300 0 0.4
29/10/2021
26.24
 193,100 26.51 26.62 26.11 22,100 0 1.1
28/10/2021
26.51
 78,300 26.62 26.89 26.46 8,200 0 0.4
27/10/2021
26.62
 57,700 26.62 26.65 26.40 300 1,400 -0.1
26/10/2021
26.62
 37,900 27.05 27.05 25.97 0 600 0.0
25/10/2021
27.05
 228,000 25.54 27.05 25.54 3,700 0 0.2
22/10/2021
25.54
 80,600 25.65 25.76 25.48 800 300 0.0
21/10/2021
25.65
 21,800 25.65 25.86 25.46 0 1,000 0.0
20/10/2021
25.65
 145,300 25.92 25.92 25.43 0 1,600 -0.1
19/10/2021
25.92
 43,900 25.54 25.92 25.46 0 1,100 -0.1
18/10/2021
25.54
 34,300 25.70 25.73 25.46 0 500 0.0
15/10/2021
25.70
 66,400 25.86 25.86 25.59 200 0 0.0
14/10/2021
25.86
 84,700 26.03 26.03 25.70 600 0 0.0
13/10/2021
26.03
 41,000 26.35 26.40 25.97 0 2,400 -0.1
12/10/2021
26.35
 118,200 26.73 26.84 26.35 0 3,300 -0.2
11/10/2021
26.73
 136,000 26.24 27.05 26.13 3,100 0 0.1
08/10/2021
26.24
 112,500 25.54 26.24 25.78 2,500 800 0.1
07/10/2021
25.54
 58,000 25.62 25.89 25.43 0 400 0.0
06/10/2021
25.62
 56,700 25.86 25.97 25.59 0 200 0.0
05/10/2021
25.86
 39,300 25.97 25.97 25.62 2,100 0 0.1
04/10/2021
25.97
 139,200 25.97 26.08 25.48 3,900 0 0.2
01/10/2021
25.97
 57,400 25.89 26.08 25.70 200 0 0.0
30/09/2021
25.89
 48,500 25.84 25.94 25.70 1,200 100 0.1
29/09/2021
25.84
 70,000 25.54 25.97 25.43 4,800 0 0.2
28/09/2021
25.54
 57,900 25.21 25.92 25.21 9,000 0 0.4
27/09/2021
25.21
 95,800 25.86 25.97 25.21 0 0 0
24/09/2021
25.86
 43,800 26.51 26.51 25.81 0 0 0
23/09/2021
26.51
 125,300 26.24 27.81 26.51 0 0 0
22/09/2021
26.24
 155,400 25.81 26.24 25.59 10,000 0 0.5
21/09/2021
25.81
 186,200 26.57 26.57 25.43 0 0 0
20/09/2021
26.57
 96,200 27.49 27.60 26.51 0 0 0
17/09/2021
27.49
 134,900 27.60 27.60 26.51 0 0 0
16/09/2021
27.60
 90,100 27.70 27.97 27.05 0 0 0
15/09/2021
27.70
 201,800 26.78 28.08 26.24 0 0 0
14/09/2021
26.78
 319,500 27.65 27.92 26.57 0 0 0
13/09/2021
27.65
 205,100 29.06 29.06 27.32 0 0 0
10/09/2021
29.06
 78,200 29.22 29.22 28.73 0 3,000 -0.2
09/09/2021
29.22
 174,200 28.95 29.38 28.41 0 0 0

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