CTCP Dược phẩm Bến Tre (dbt)

13.10
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) 		0.20 1.54% 75,200 0 0
13
13.50
13.10
2 tháng
(2026-08-06) 		-0.70 -5.04% 204,200 0 0
13
13.90
13.10
3 tháng
(2026-07-07) 		0.60 4.76% 603,600 0 0
12.50
13.90
13.10
6 tháng
(2026-04-08) 		2.30 21.10% 1,979,000 -23,100 -0.3
10.40
13.90
13.10
12 tháng
(2025-10-10) 		1.70 14.78% 2,947,800 -24,400 -0.3
10
13.90
13.10
24 tháng
(2024-10-15) 		1.84 16.25% 4,943,400 -24,435 -0.3
9.91
13.90
13.10
36 tháng
(2023-10-23) 		3.28 33.07% 7,788,500 -239,435 -2.9
9.26
13.90
13.10
60 tháng
(2021-11-01) 		0.34 2.68% 28,523,100 -255,617 -7.6
7.12
13.94
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
9.39
 9,100 9.39 9.47 9.39 0 0 0
19/03/2021
9.47
 9,700 9.58 9.58 9.47 0 0 0
18/03/2021
9.54
 6,600 9.58 9.58 9.54 0 0 0
17/03/2021
9.54
 9,700 9.39 9.58 9.39 0 0 0
16/03/2021
9.61
 14,500 9.54 9.69 9.20 0 0 0
15/03/2021
9.61
 26,900 9.47 9.61 9.35 0 0 0
12/03/2021
9.47
 4,700 9.54 9.54 9.32 0 0 0
11/03/2021
9.54
 6,000 9.58 9.61 9.54 0 0 0
10/03/2021
9.58
 10,900 9.54 9.58 9.54 0 0 0
09/03/2021
9.54
 2,200 9.69 9.69 9.54 0 0 0
08/03/2021
9.80
 15,800 9.24 9.80 9.24 0 0 0
05/03/2021
9.24
 4,100 9.32 9.32 9.06 0 0 0
04/03/2021
9.69
 8,600 9.54 10.02 9.54 0 0 0
03/03/2021
9.69
 13,900 9.69 9.69 9.39 0 0 0
02/03/2021
9.69
 4,000 9.69 9.69 9.69 0 0 0
01/03/2021
9.69
 2,700 9.69 9.69 9.50 0 0 0
26/02/2021
9.69
 3,600 9.69 9.69 9.47 0 0 0
25/02/2021
9.69
 22,500 9.35 9.69 9.35 0 0 0
24/02/2021
9.39
 6,000 9.32 9.91 9.32 0 0 0
23/02/2021
9.69
 1,000 9.76 9.84 9.69 0 0 0
22/02/2021
9.84
 200 9.84 9.84 9.84 0 0 0
19/02/2021: Cổ tức tiền mặt tỉ lệ: 7%
19/02/2021
10.02
 3,200 9.99 10.02 9.84 0 400 0.0
18/02/2021
9.54
 15,100 9.65 9.65 9.54 0 0 0
17/02/2021
9.61
 19,300 9.54 9.68 9.54 0 0 0
09/02/2021
9.68
 1,900 9.54 9.68 9.54 0 0 0
08/02/2021
9.54
 21,400 9.47 9.89 9.47 0 0 0
05/02/2021
9.47
 23,700 9.04 9.47 9.04 0 0 0
04/02/2021
9.04
 5,200 9.29 9.29 9.04 0 0 0
03/02/2021
9.29
 7,100 8.90 9.29 8.90 0 0 0
02/02/2021
9.19
 100 9.19 9.19 9.19 0 0 0
01/02/2021
9.26
 3,000 8.83 9.26 8.83 0 0 0
29/01/2021
9.19
 13,000 9.15 9.22 9.15 0 0 0
28/01/2021
9.19
 10,300 8.16 9.19 8.13 0 0 0
27/01/2021
8.73
 3,900 9.04 9.04 8.73 0 0 0
26/01/2021
9.04
 11,300 9.04 9.04 8.90 0 0 0
25/01/2021
8.87
 2,600 9.54 9.54 8.80 0 0 0
22/01/2021
9.29
 2,700 9.47 9.47 9.26 0 0 0
21/01/2021
9.54
 16,000 9.68 9.68 9.40 0 0 0
20/01/2021
9.68
 9,400 9.04 9.68 8.90 0 0 0
19/01/2021
9.40
 10,500 9.89 9.89 9.40 0 0 0
18/01/2021
9.82
 17,100 9.82 9.82 9.33 0 0 0
15/01/2021
9.82
 14,700 9.89 9.89 9.61 0 0 0
14/01/2021
9.82
 50,700 9.57 9.96 9.57 0 0 0
13/01/2021
9.57
 26,200 9.54 9.57 9.47 0 0 0
12/01/2021
9.61
 200 9.61 9.61 9.61 0 0 0
11/01/2021
9.61
 4,100 9.68 9.72 9.61 0 0 0
08/01/2021
9.68
 4,300 9.68 9.68 9.40 0 0 0
07/01/2021
9.72
 3,300 9.54 9.72 9.19 0 0 0
06/01/2021
9.82
 3,700 9.89 9.89 9.54 0 0 0
05/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
05/01/2021
9.89
 16,700 9.26 9.89 9.26 0 100 0.0
04/01/2021
9.49
 30,800 9.15 9.62 9.15 0 0 0
31/12/2020
9.15
 15,080 9.42 9.42 9.02 0 70 0.0
30/12/2020
9.09
 3,390 9.02 9.32 9.02 0 0 0
29/12/2020
9.02
 7,880 9.22 9.22 8.85 0 0 0
28/12/2020
9.22
 4,710 9.22 9.32 9.22 0 0 0
25/12/2020
9.22
 8,560 9.29 9.29 9.02 0 0 0
24/12/2020
9.29
 17,170 9.42 9.42 8.75 0 0 0
23/12/2020
9.35
 49,400 9.09 9.35 9.05 0 0 0
22/12/2020
8.75
 11,820 8.82 8.82 8.75 0 0 0
21/12/2020
8.82
 22,110 9.15 9.15 8.75 0 0 0
18/12/2020
9.02
 6,240 9.02 9.02 8.98 0 0 0
17/12/2020
9.02
 17,070 9.02 9.05 9.02 0 0 0
16/12/2020
9.02
 38,290 9.02 9.39 8.95 0 0 0
15/12/2020
9.02
 5,510 9.15 9.15 9.02 0 0 0
14/12/2020
9.42
 4,390 9.76 9.76 9.42 0 0 0
11/12/2020
9.76
 36,400 10.23 10.23 9.59 0 0 0
10/12/2020
9.59
 35,370 9.59 9.59 9.59 0 0 0
09/12/2020
8.98
 16,550 8.48 8.98 8.48 0 0 0
08/12/2020
8.41
 6,060 8.41 8.68 8.41 0 0 0
07/12/2020
8.41
 20,540 8.41 8.48 8.18 0 0 0
04/12/2020
8.48
 4,260 8.48 8.48 8.41 0 0 0
03/12/2020
8.41
 8,570 8.41 8.41 8.28 0 0 0
02/12/2020
8.41
 6,590 8.34 8.41 8.34 0 0 0
01/12/2020
8.41
 8,300 8.48 8.48 8.41 0 0 0
30/11/2020
8.61
 13,630 8.61 8.75 8.51 0 0 0
27/11/2020
8.61
 2,820 8.48 8.88 8.48 0 0 0
26/11/2020
8.55
 2,670 8.98 8.98 8.51 0 0 0
25/11/2020
8.75
 5,770 8.48 8.75 8.41 0 0 0
24/11/2020
8.95
 40 9.09 9.09 8.95 0 0 0
23/11/2020
8.95
 900 8.88 8.95 8.88 0 0 0
20/11/2020
8.95
 1,710 8.95 8.95 8.88 0 0 0
19/11/2020
8.95
 120 8.92 8.95 8.92 0 0 0
18/11/2020
8.92
 3,710 8.72 8.92 8.68 0 0 0
17/11/2020
8.85
 2,090 8.75 8.85 8.72 0 0 0
16/11/2020
8.75
 1,570 8.95 8.95 8.75 0 0 0
13/11/2020
9.12
 5,610 9.15 9.15 8.95 0 0 0
12/11/2020
8.95
 13,370 8.82 9.02 8.82 0 0 0
11/11/2020
9.29
 15,300 8.95 9.29 8.58 0 0 0
10/11/2020
9.22
 4,040 9.35 9.35 9.22 0 0 0
09/11/2020
9.35
 9,450 9.39 10.03 9.32 0 0 0
06/11/2020
9.39
 400 9.39 9.39 9.39 0 0 0
05/11/2020
9.42
 6,900 9.56 9.56 8.95 0 0 0
04/11/2020
9.56
 1,970 8.95 9.56 8.95 0 0 0
03/11/2020
9.56
 1,840 8.92 9.69 8.92 0 0 0
02/11/2020
9.56
 400 9.76 9.76 9.56 0 0 0
30/10/2020
9.22
 16,950 9.72 9.72 9.09 0 0 0
29/10/2020
9.22
 8,030 9.42 9.62 9.09 0 0 0
28/10/2020
9.76
 36,760 11.44 11.44 9.76 0 0 0
27/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
26/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0

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