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)
17/11/2020
21.47
 10,890 21.47 21.70 21.47 0 0 0
16/11/2020
21.47
 42,430 21.80 21.94 21.47 0 0 0
13/11/2020
21.80
 1,860 21.80 21.87 21.56 0 0 0
12/11/2020
21.80
 5,450 21.80 21.80 21.66 0 0 0
11/11/2020
21.80
 5,480 21.70 21.80 21.56 0 0 0
10/11/2020
21.70
 13,600 21.47 21.82 21.51 0 0 0
09/11/2020
21.47
 18,050 21.47 21.94 21.47 0 0 0
06/11/2020
21.47
 21,570 21.66 21.70 21.47 0 0 0
05/11/2020
21.66
 2,420 21.89 21.89 21.56 0 0 0
04/11/2020
21.89
 9,190 21.94 21.94 21.51 0 0 0
03/11/2020
21.94
 60,290 21.92 22.04 21.01 830 0 0.0
02/11/2020
21.92
 11,880 21.39 22.16 21.42 0 0 0
30/10/2020
21.39
 19,060 21.44 21.56 21.37 170 0 0.0
29/10/2020
21.44
 10,440 21.42 21.47 21.13 0 0 0
28/10/2020
21.42
 2,130 21.47 21.89 21.42 0 0 0
27/10/2020
21.47
 30,050 21.94 21.94 21.47 80 0 0.0
26/10/2020
21.94
 26,320 22.09 22.11 21.61 0 0 0
23/10/2020
22.09
 8,850 21.99 22.16 21.78 0 0 0
22/10/2020
21.99
 3,370 21.99 22.11 21.70 0 0 0
21/10/2020
21.99
 10,230 21.99 21.99 21.75 0 0 0
20/10/2020
21.99
 6,870 22.04 22.04 21.61 0 0 0
19/10/2020
22.04
 28,250 22.04 22.13 21.80 0 0 0
16/10/2020
22.04
 19,440 22.28 22.28 21.99 0 0 0
15/10/2020
22.28
 15,680 22.32 22.32 22.01 0 0 0
14/10/2020
22.32
 9,940 22.23 22.32 21.99 0 0 0
13/10/2020
22.23
 21,500 22.23 22.42 21.94 0 0 0
12/10/2020
22.23
 8,250 22.28 22.28 21.94 0 0 0
09/10/2020
22.28
 6,920 22.28 22.28 21.82 0 0 0
08/10/2020
22.28
 5,550 22.28 22.28 21.75 0 0 0
07/10/2020
22.28
 6,520 22.37 22.37 22.18 0 0 0
06/10/2020
22.37
 12,290 22.37 22.37 22.18 0 0 0
05/10/2020
22.37
 5,750 22.42 22.42 22.28 0 0 0
02/10/2020
22.42
 13,690 22.42 22.42 21.94 0 0 0
01/10/2020
22.42
 6,760 22.42 22.42 22.25 0 0 0
30/09/2020
22.42
 13,090 22.42 22.42 22.18 0 0 0
29/09/2020
22.42
 13,240 22.42 22.42 22.09 0 0 0
28/09/2020
22.42
 58,700 22.66 22.66 22.18 0 0 0
25/09/2020
22.66
 31,300 23.21 23.21 22.18 0 0 0
24/09/2020
23.21
 44,260 21.70 23.21 21.47 0 0 0
23/09/2020
21.70
 24,870 21.66 21.75 21.49 0 0 0
22/09/2020
21.66
 2,770 21.70 21.70 21.51 0 0 0
21/09/2020
21.70
 13,220 21.47 21.85 21.30 0 0 0
18/09/2020
21.47
 40,200 21.70 21.70 21.16 0 0 0
17/09/2020
21.70
 7,830 21.61 21.78 21.56 0 0 0
16/09/2020
21.61
 5,460 21.80 21.80 21.61 0 0 0
15/09/2020
21.80
 18,900 21.51 21.80 21.13 0 2,000 -0.1
14/09/2020
21.51
 27,990 21.89 21.89 21.42 0 0 0
11/09/2020
21.89
 15,210 21.94 21.94 21.75 0 0 0
10/09/2020
21.94
 14,520 21.94 21.94 21.70 0 0 0
09/09/2020
21.94
 9,780 21.89 21.94 21.78 0 0 0
08/09/2020
21.89
 6,850 21.85 21.89 21.70 0 0 0
07/09/2020
21.85
 12,360 21.94 22.04 21.85 0 0 0
04/09/2020
21.94
 22,040 22.04 22.04 21.85 0 0 0
03/09/2020
22.04
 28,950 22.06 22.06 21.94 0 0 0
01/09/2020
22.06
 6,310 21.92 22.09 21.89 0 0 0
31/08/2020
21.92
 37,750 22.04 22.04 21.92 0 0 0
28/08/2020
22.04
 25,350 22.09 22.09 21.92 0 0 0
27/08/2020
22.09
 17,550 22.09 22.13 21.99 0 0 0
26/08/2020
22.09
 17,020 22.09 22.09 21.94 0 0 0
25/08/2020
22.09
 26,520 22.09 22.09 21.94 800 0 0.0
24/08/2020
22.09
 13,590 22.13 22.13 21.94 2,460 0 0.1
21/08/2020
22.13
 3,610 22.13 22.13 21.94 0 0 0
20/08/2020
22.13
 7,890 22.09 22.66 21.94 0 0 0
19/08/2020
22.09
 13,830 21.99 22.09 21.94 0 0 0
18/08/2020
21.99
 8,970 21.94 21.99 21.89 0 0 0
17/08/2020
21.94
 14,350 22.04 22.13 21.89 0 0 0
14/08/2020
22.04
 40,250 22.13 22.13 21.94 0 0 0
13/08/2020
22.13
 8,340 22.18 22.42 22.06 0 0 0
12/08/2020
22.18
 6,930 22.06 22.18 22.06 30 0 0.0
11/08/2020
22.06
 6,700 22.06 22.35 22.01 0 380 -0.0
10/08/2020
22.06
 16,210 22.06 22.32 21.97 0 600 -0.0
07/08/2020
22.06
 8,250 22.37 22.61 22.06 0 630 -0.0
06/08/2020
22.37
 33,650 22.61 22.61 22.09 0 600 -0.0
05/08/2020
22.61
 25,980 22.61 22.66 22.23 0 720 -0.0
04/08/2020
22.61
 22,870 22.52 22.61 22.04 0 600 -0.0
03/08/2020
22.52
 52,440 22.32 22.54 22.23 0 500 -0.0
31/07/2020
22.32
 27,280 22.16 22.32 21.49 0 360 -0.0
30/07/2020
22.16
 185,460 21.94 22.18 21.75 0 360 -0.0
29/07/2020
21.94
 12,180 22.11 22.13 21.01 0 360 -0.0
28/07/2020
22.11
 24,620 21.94 22.28 21.32 0 220 -0.0
27/07/2020
21.94
 13,460 22.37 22.37 21.23 0 200 -0.0
24/07/2020
22.37
 16,050 22.42 22.42 21.51 0 200 -0.0
23/07/2020
22.42
 1,660 22.42 22.44 22.21 0 180 -0.0
22/07/2020
22.42
 4,280 22.49 22.49 22.23 0 360 -0.0
21/07/2020
22.49
 9,100 22.54 22.54 22.18 0 270 -0.0
20/07/2020
22.54
 39,990 22.56 22.56 22.21 0 400 -0.0
17/07/2020
22.56
 730 22.66 22.66 22.28 0 120 -0.0
16/07/2020
22.66
 11,890 22.78 22.78 22.21 0 300 -0.0
15/07/2020
22.78
 7,260 22.80 22.80 22.28 0 340 -0.0
14/07/2020
22.80
 41,130 22.32 22.80 21.99 0 260 -0.0
13/07/2020
22.32
 7,320 22.54 22.85 21.94 0 520 -0.0
10/07/2020
22.54
 1,950 22.66 22.66 22.23 0 320 -0.0
09/07/2020
22.66
 27,290 22.40 22.66 22.23 0 190 -0.0
08/07/2020
22.40
 4,020 22.37 22.40 22.11 0 450 -0.0
07/07/2020
22.37
 13,530 22.83 22.83 22.28 0 560 -0.0
06/07/2020
22.83
 4,500 22.90 22.90 22.18 0 300 -0.0
03/07/2020
22.90
 96,180 22.90 22.97 22.56 0 370 -0.0
02/07/2020
22.90
 5,300 22.90 23.11 22.47 0 430 -0.0
01/07/2020
22.90
 12,220 22.63 22.90 22.61 100 10 0.0
30/06/2020
22.63
 9,600 22.52 22.63 21.94 0 670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |