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)
29/06/2020
22.52
 20,230 22.40 22.52 21.94 0 1,200 -0.1
26/06/2020
22.40
 9,130 22.42 22.42 22.18 0 670 -0.0
25/06/2020
22.42
 15,360 22.37 22.42 22.32 0 20 -0.0
24/06/2020
22.37
 20,400 22.42 22.47 22.37 0 700 -0.0
23/06/2020
22.42
 7,860 22.59 22.66 22.42 30 0 0.0
22/06/2020
22.59
 26,870 22.63 22.66 22.49 260 0 0.0
19/06/2020
22.63
 4,470 22.66 22.66 22.25 0 300 -0.0
18/06/2020
22.66
 11,660 22.52 22.66 22.42 0 330 -0.0
17/06/2020
22.52
 22,590 22.66 22.75 22.52 0 140 -0.0
16/06/2020
22.66
 10,690 22.61 22.75 22.18 0 60 -0.0
15/06/2020
22.61
 23,380 22.80 22.90 22.04 0 1,130 -0.1
12/06/2020
22.80
 13,400 22.42 22.80 21.99 30 680 -0.0
11/06/2020
22.42
 32,210 22.90 22.92 22.42 40 370 -0.0
10/06/2020
22.90
 16,140 22.80 23.35 22.80 1,570 0 0.1
09/06/2020
22.80
 32,280 22.85 23.09 22.32 170 0 0.0
08/06/2020
22.85
 108,450 23.37 23.40 22.85 20 0 0.0
05/06/2020
23.37
 70,100 23.37 23.61 22.90 430 130 0.0
04/06/2020
23.37
 37,950 23.85 24.09 23.23 130 0 0.0
03/06/2020
23.85
 22,710 23.85 24.14 23.35 0 280 -0.0
02/06/2020
23.85
 46,480 23.37 23.85 22.90 330 420 -0.0
01/06/2020
23.37
 36,420 23.71 23.71 23.04 490 770 -0.0
29/05/2020
23.71
 11,000 23.85 23.85 23.66 0 70 -0.0
28/05/2020
23.85
 6,850 23.85 23.85 23.71 0 0 0
27/05/2020
23.85
 26,150 23.85 23.95 23.66 280 20 0.0
26/05/2020
23.85
 40,830 24.33 24.33 23.85 220 10 0.0
25/05/2020
24.33
 6,860 24.33 24.33 23.95 530 0 0.0
22/05/2020
24.33
 29,570 24.42 24.66 24.33 80 0 0.0
21/05/2020
24.42
 14,560 24.42 24.42 24.33 620 0 0.0
20/05/2020
24.42
 20,110 24.42 24.76 24.33 0 0 0
19/05/2020
24.42
 34,580 24.38 24.52 24.28 0 110 -0.0
18/05/2020
24.38
 3,860 24.28 24.57 24.38 0 130 -0.0
15/05/2020
24.28
 89,410 24.33 25.28 24.28 640 0 0.0
14/05/2020
24.33
 25,310 24.38 24.47 24.28 1,580 0 0.1
13/05/2020
24.38
 52,890 24.47 24.57 24.33 2,140 0 0.1
12/05/2020
24.47
 27,810 24.42 24.66 24.38 3,050 0 0.2
11/05/2020
24.42
 45,620 24.33 25.04 24.33 1,040 0 0.1
08/05/2020
24.33
 65,640 24.33 24.85 23.90 3,250 0 0.2
07/05/2020
24.33
 39,890 24.33 24.38 23.99 100 0 0.0
06/05/2020
24.33
 21,090 24.38 24.38 24.04 600 830 -0.0
05/05/2020
24.38
 5,680 24.80 24.80 24.38 0 80 -0.0
04/05/2020
24.80
 28,570 25.04 25.04 24.38 2,670 350 0.1
29/04/2020
25.04
 25,140 24.95 25.04 24.80 1,230 0 0.1
28/04/2020
24.95
 58,480 25.04 25.04 24.66 860 0 0.0
27/04/2020
25.04
 81,640 25.04 25.04 24.57 800 0 0.0
24/04/2020
25.04
 103,230 24.85 25.04 24.42 60 0 0.0
23/04/2020
24.85
 108,870 24.76 25.28 24.76 270 0 0.0
22/04/2020
24.76
 182,520 24.09 24.76 23.47 0 0 0
21/04/2020
24.09
 146,890 24.71 24.71 23.61 0 0 0
20/04/2020
24.71
 123,600 24.52 24.95 24.52 0 0 0
17/04/2020
24.52
 53,710 24.23 24.57 24.23 0 0 0
16/04/2020
24.23
 78,580 23.99 24.23 23.95 0 0 0
15/04/2020
23.99
 23,840 23.99 24.04 23.61 0 0 0
14/04/2020
23.99
 64,790 23.90 24.04 23.56 0 0 0
13/04/2020
23.90
 28,860 23.90 24.04 23.37 0 0 0
10/04/2020
23.90
 20,470 24.33 24.33 23.71 0 0 0
09/04/2020
24.33
 66,710 24.23 24.52 23.85 0 0 0
08/04/2020
24.23
 20,090 24.33 24.33 23.85 0 0 0
07/04/2020
24.33
 49,160 23.80 24.33 23.76 0 0 0
06/04/2020
23.80
 35,350 23.52 23.80 23.37 0 0 0
03/04/2020
23.52
 69,960 22.42 23.52 22.42 0 0 0
01/04/2020
22.42
 12,870 22.42 22.61 22.23 0 0 0
31/03/2020
22.42
 51,390 22.37 22.66 21.89 0 0 0
30/03/2020
22.37
 19,050 22.63 22.66 22.04 0 0 0
27/03/2020
22.63
 13,280 22.90 22.90 22.04 0 0 0
26/03/2020
22.90
 32,730 23.28 23.28 22.56 0 0 0
25/03/2020
23.28
 110,820 22.18 23.37 22.18 0 0 0
24/03/2020
22.18
 79,830 21.94 22.18 21.70 0 0 0
23/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2020
21.94
 148,130 21.61 21.94 21.08 0 0 0
20/03/2020
21.61
 71,590 21.15 21.61 20.82 0 0 0
19/03/2020
21.15
 30,260 21.19 21.24 20.78 0 0 0
18/03/2020
21.19
 79,460 21.15 21.33 20.69 0 0 0
17/03/2020
21.15
 67,320 21.19 21.19 20.13 0 0 0
16/03/2020
21.19
 54,850 21.24 21.24 20.55 0 0 0
13/03/2020
21.24
 129,330 21.19 21.24 20.27 0 0 0
12/03/2020
21.19
 107,180 21.70 21.70 20.59 0 0 0
11/03/2020
21.70
 137,600 21.70 21.70 20.59 0 0 0
10/03/2020
21.70
 60,780 21.61 21.70 21.47 0 0 0
09/03/2020
21.61
 191,380 22.07 22.07 20.55 0 0 0
06/03/2020
22.07
 72,580 22.07 22.07 21.56 0 0 0
05/03/2020
22.07
 55,820 21.79 22.16 21.70 0 0 0
04/03/2020
21.79
 21,720 21.93 21.98 21.70 0 0 0
03/03/2020
21.93
 18,750 22.16 22.62 21.93 0 0 0
02/03/2020
22.16
 27,620 22.30 22.62 21.70 0 0 0
28/02/2020
22.30
 119,340 22.30 22.39 21.70 0 0 0
27/02/2020
22.30
 144,600 22.16 22.44 21.96 0 0 0
26/02/2020
22.16
 193,500 21.42 22.30 21.24 0 0 0
25/02/2020
21.42
 59,430 21.05 21.93 21.01 0 0 0
24/02/2020
21.05
 200,170 22.62 22.62 21.05 0 0 0
21/02/2020
22.62
 59,620 24.10 24.10 22.53 0 0 0
20/02/2020
24.10
 54,500 22.60 24.10 22.16 0 0 0
19/02/2020
22.60
 70,670 22.62 23.06 22.16 0 0 0
18/02/2020
22.62
 92,310 23.04 23.18 21.70 0 0 0
17/02/2020
23.04
 310,240 24.47 24.52 22.76 0 0 0
14/02/2020
24.47
 151,220 24.84 24.84 24.38 0 0 0
13/02/2020
24.84
 20,410 25.12 25.12 24.52 0 0 0
12/02/2020
25.12
 44,560 25.12 25.30 24.79 0 0 0
11/02/2020
25.12
 31,030 25.30 25.30 24.79 0 0 0
10/02/2020
25.30
 38,000 25.26 25.30 24.93 0 0 0
07/02/2020
25.26
 25,450 25.39 25.58 24.93 0 0 0
06/02/2020
25.39
 32,890 25.21 25.39 24.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |