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

42.65
0.95
(2.28%)
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
(2024-08-20) 		1.10 2.71% 2,710,200 218,162 9.0
40.60
42.85
41.70
2 tháng
(2024-07-22) 		-0.35 -0.83% 4,284,900 445,411 18.3
40.10
42.85
41.70
3 tháng
(2024-06-21) 		-0.30 -0.71% 6,106,700 305,511 12.6
39.50
45
41.70
6 tháng
(2024-03-25) 		-3.26 -7.25% 10,119,600 401,861 18.0
39.50
45.28
41.70
12 tháng
(2023-09-25) 		-2.30 -5.23% 22,236,500 757,126 41.0
39.50
47.76
41.70
24 tháng
(2022-09-30) 		9.82 30.82% 44,009,600 4,259,293 232.9
27.28
47.76
41.70
36 tháng
(2021-10-05) 		13.76 49.25% 67,412,000 8,618,902 456.8
27.28
47.76
41.70
60 tháng
(2019-10-16) 		14.02 50.64% 97,390,940 8,641,582 457.7
22.52
47.76
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
28.53
 98,210 28.93 28.93 28.53 0 0 0
27/11/2019
28.93
 50,900 29.33 29.38 28.93 0 0 0
26/11/2019
29.33
 64,030 29.38 29.78 29.23 0 0 0
25/11/2019
29.38
 62,630 29.88 29.88 29.33 0 0 0
22/11/2019
29.88
 123,840 29.83 30.38 29.58 0 0 0
21/11/2019
29.83
 281,850 30.67 30.67 29.58 0 0 0
20/11/2019
30.67
 283,990 29.78 30.67 29.28 0 0 0
19/11/2019
29.78
 325,780 31.42 31.47 29.78 0 0 0
18/11/2019
31.42
 216,510 31.92 32.02 31.42 0 0 0
15/11/2019
31.92
 581,860 30.33 32.17 30.48 0 0 0
14/11/2019
30.33
 1,236,730 28.68 30.67 28.93 0 0 0
13/11/2019
28.68
 397,100 28.18 28.68 28.28 0 0 0
12/11/2019
28.18
 140,370 28.68 28.73 28.18 0 0 0
11/11/2019
28.68
 164,190 28.48 28.93 28.53 0 0 0
08/11/2019
28.48
 324,310 28.23 28.53 28.23 0 560 -0.0
07/11/2019
28.23
 69,420 28.43 28.43 28.08 0 2,440 -0.1
06/11/2019
28.43
 287,470 27.48 28.68 27.68 0 0 0
05/11/2019
27.48
 109,840 27.18 27.48 26.98 0 0 0
04/11/2019
27.18
 161,080 26.88 27.23 26.83 0 0 0
01/11/2019
26.88
 29,480 26.88 27.03 26.68 0 0 0
31/10/2019
26.88
 44,270 27.23 27.28 26.88 0 0 0
30/10/2019
27.23
 74,400 26.34 27.68 26.29 0 0 0
29/10/2019
26.34
 36,990 26.53 26.53 26.24 0 0 0
28/10/2019
26.53
 43,530 26.68 26.93 26.34 0 2,000 -0.1
25/10/2019
26.68
 51,960 26.53 26.88 26.44 0 0 0
24/10/2019
26.53
 76,280 26.63 26.68 26.39 0 2,000 -0.1
23/10/2019
26.63
 32,310 26.78 26.83 26.58 0 0 0
22/10/2019
26.78
 37,810 27.03 27.03 26.78 0 0 0
21/10/2019
27.03
 61,050 27.03 27.18 26.78 0 0 0
18/10/2019
27.03
 103,750 27.43 27.43 26.93 0 0 0
17/10/2019
27.43
 107,300 27.68 27.68 27.18 0 0 0
16/10/2019
27.68
 57,580 27.58 27.83 27.53 0 0 0
15/10/2019
27.58
 38,420 27.88 27.88 27.58 0 0 0
14/10/2019
27.88
 71,480 27.63 27.88 27.58 0 0 0
11/10/2019
27.63
 250,550 28.13 28.13 27.23 0 0 0
10/10/2019
28.13
 210,150 28.58 28.88 28.13 0 0 0
09/10/2019
28.58
 372,290 27.43 28.58 27.53 0 0 0
08/10/2019
27.43
 56,460 27.43 27.93 27.28 0 0 0
07/10/2019
27.43
 220,110 27.03 27.53 26.68 0 3,000 -0.2
04/10/2019
27.03
 336,880 28.43 28.53 27.03 0 0 0
03/10/2019
28.43
 351,080 28.43 28.53 28.18 0 0 0
02/10/2019
28.43
 295,640 28.48 28.63 28.08 0 0 0
01/10/2019
28.48
 304,680 28.63 28.93 28.38 0 0 0
30/09/2019
28.63
 372,780 28.48 28.73 28.33 0 0 0
27/09/2019
28.48
 541,670 28.28 28.68 28.03 0 0 0
26/09/2019
28.28
 398,400 28.08 28.48 27.93 0 0 0
25/09/2019
28.08
 298,750 27.18 28.13 27.03 0 0 0
24/09/2019
27.18
 332,360 26.34 27.63 26.19 0 0 0
23/09/2019
26.34
 109,370 26.34 26.58 26.29 0 2,720 -0.1
20/09/2019
26.34
 208,600 26.09 26.68 26.04 0 0 0
19/09/2019
26.09
 115,240 26.19 26.24 25.94 0 0 0
18/09/2019
26.19
 53,390 26.29 26.44 26.04 0 4,900 -0.3
17/09/2019
26.29
 74,220 26.58 26.58 26.19 0 0 0
16/09/2019
26.58
 158,850 26.53 26.68 26.39 0 0 0
13/09/2019
26.53
 256,760 26.49 27.13 26.09 0 0 -0.3
12/09/2019
26.49
 1,222,490 24.76 26.49 25.19 0 6,400 -0.3
11/09/2019
24.76
 30,190 24.79 25.14 24.61 0 0 0
10/09/2019
24.79
 211,010 23.94 25.39 24.14 0 6,000 -0.3
09/09/2019
23.94
 25,830 23.84 23.94 23.67 0 0 0
06/09/2019
23.84
 41,180 23.84 23.84 23.57 0 10,000 -0.5
05/09/2019
23.84
 128,730 23.64 24.19 23.44 0 0 0
04/09/2019
23.64
 202,350 24.19 24.19 23.54 0 0 0
03/09/2019
24.19
 80,370 24.44 24.44 24.04 0 0 0
30/08/2019
24.44
 54,150 24.44 24.69 24.27 0 3,000 -0.1
29/08/2019
24.44
 89,150 24.44 24.81 24.24 0 0 0
28/08/2019
24.44
 116,190 24.59 24.69 24.09 0 0 0
27/08/2019
24.59
 551,460 23.47 25.09 23.47 0 5,600 -0.3
26/08/2019
23.47
 1,056,830 21.95 23.47 22.89 0 0 0
23/08/2019
21.95
 94,180 21.45 21.95 21.45 0 0 0
22/08/2019
21.45
 22,750 21.55 21.55 21.40 0 0 0
21/08/2019
21.55
 15,830 21.62 21.65 21.12 0 0 0
20/08/2019
21.62
 48,740 21.60 21.85 21.52 0 0 0
19/08/2019
21.60
 36,290 21.52 21.65 21.45 0 0 0
16/08/2019
21.52
 30,390 21.50 21.60 21.42 0 0 0
15/08/2019
21.50
 117,800 21.70 21.70 21.35 0 0 0
14/08/2019
21.70
 12,010 21.80 21.80 21.50 0 0 0
13/08/2019
21.80
 121,310 21.55 22.20 21.45 0 0 0
12/08/2019
21.55
 36,350 21.45 21.65 21.45 0 0 0
09/08/2019
21.45
 29,030 21.40 21.45 21.07 0 0 0
08/08/2019
21.40
 33,820 21.57 21.57 21.02 0 0 0
07/08/2019
21.57
 630 21.52 21.57 21.30 0 0 0
06/08/2019
21.52
 10,040 21.60 21.60 21.05 0 0 0
05/08/2019
21.60
 42,930 21.60 21.67 20.95 0 0 0
02/08/2019
21.60
 59,130 21.50 21.60 20.95 0 0 0
01/08/2019
21.50
 31,970 21.30 21.50 21.20 0 0 0
31/07/2019
21.30
 5,920 21.30 21.30 21.20 0 0 0
30/07/2019
21.30
 20,860 21.30 21.45 20.95 0 0 0
29/07/2019
21.30
 3,130 21.42 21.42 21.05 0 0 0
26/07/2019
21.42
 20,410 21.42 21.42 21.20 0 0 0
25/07/2019
21.42
 115,290 21.10 21.45 20.90 0 0 0
24/07/2019
21.10
 14,000 21.40 21.40 21.10 0 0 0
23/07/2019
21.40
 14,510 21.50 21.50 21.37 0 0 0
22/07/2019
21.50
 20,820 21.65 21.70 21.45 0 0 0
19/07/2019
21.65
 13,040 21.65 21.70 21.45 0 0 0
18/07/2019
21.65
 11,230 21.80 21.85 21.45 0 0 0
17/07/2019
21.80
 30,800 21.65 21.95 21.47 0 0 0
16/07/2019
21.65
 22,270 22.10 22.10 21.65 0 0 0
15/07/2019
22.10
 3,510 22.35 22.35 21.95 0 0 0
12/07/2019
22.35
 16,320 22.02 22.35 21.75 0 0 0
11/07/2019
22.02
 138,220 22.05 23.57 22.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |