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

45.15
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) 		-0.40 -0.85% 477,500 237,400 9.4
45.15
47.10
45.15
2 tháng
(2026-08-06) 		-0.63 -1.33% 1,658,200 235,300 9.3
45.15
48.86
45.15
3 tháng
(2026-07-07) 		-2.64 -5.36% 1,970,900 253,400 10.2
45.15
49.34
45.15
6 tháng
(2026-04-08) 		-2.26 -4.62% 4,112,100 861,700 41.2
45.15
51.07
45.15
12 tháng
(2025-10-10) 		-5.14 -9.91% 9,129,800 1,199,400 59.2
45.15
52.22
45.15
24 tháng
(2024-10-15) 		1.62 3.59% 73,858,400 2,869,099 131.2
41.33
57.39
45.15
36 tháng
(2023-10-23) 		2.93 6.70% 100,001,000 3,440,514 161.1
36.57
57.39
45.15
60 tháng
(2021-11-01) 		19.92 74.36% 146,230,500 11,357,990 581.2
25.25
57.39
45.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
23.37
 37,950 24.09 24.09 23.23 130 0 0.0
03/06/2020
23.85
 22,710 24.14 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 23.56 23.71 23.04 490 770 0.0
29/05/2020
23.71
 11,000 23.66 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 24.09 24.28 23.85 220 10 0.0
25/05/2020
24.33
 6,860 24.14 24.33 23.95 530 0 0.0
22/05/2020
24.33
 29,570 24.57 24.66 24.33 80 0 0.0
21/05/2020
24.42
 14,560 24.33 24.42 24.33 620 0 0.0
20/05/2020
24.42
 20,110 24.76 24.76 24.33 0 0 0
19/05/2020
24.42
 34,580 24.33 24.52 24.28 0 110 0.0
18/05/2020
24.38
 3,860 24.57 24.57 24.38 0 130 0.0
15/05/2020
24.28
 89,410 24.28 25.28 24.28 640 0 0.0
14/05/2020
24.33
 25,310 24.47 24.47 24.28 1,580 0 0.1
13/05/2020
24.38
 52,890 24.42 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 24.42 25.04 24.33 1,040 0 0.1
08/05/2020
24.33
 65,640 24.04 24.85 23.90 3,250 0 0.2
07/05/2020
24.33
 39,890 24.38 24.38 23.99 100 0 0.0
06/05/2020
24.33
 21,090 24.33 24.33 24.04 600 830 0.0
05/05/2020
24.38
 5,680 24.52 24.76 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 25.04 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 24.80 25.04 24.57 800 0 0.0
24/04/2020
25.04
 103,230 24.47 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 23.61 24.76 23.47 0 0 0
21/04/2020
24.09
 146,890 24.33 24.47 23.61 0 0 0
20/04/2020
24.71
 123,600 24.71 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 24.09 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 24.04 24.04 23.56 0 0 0
13/04/2020
23.90
 28,860 23.61 24.04 23.37 0 0 0
10/04/2020
23.90
 20,470 23.85 24.28 23.71 0 0 0
09/04/2020
24.33
 66,710 24.33 24.52 23.85 0 0 0
08/04/2020
24.23
 20,090 23.90 24.28 23.85 0 0 0
07/04/2020
24.33
 49,160 23.85 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 22.42 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 22.42 22.85 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 23.37 23.37 22.18 0 0 0
24/03/2020
22.18
 79,830 21.70 22.18 21.70 0 0 0
23/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2020
21.94
 148,130 21.08 21.94 21.08 0 0 0
20/03/2020
21.61
 71,590 21.19 21.61 20.82 0 0 0
19/03/2020
21.15
 30,260 20.82 21.24 20.78 0 0 0
18/03/2020
21.19
 79,460 20.78 21.33 20.69 0 0 0
17/03/2020
21.15
 67,320 21.15 21.15 20.13 0 0 0
16/03/2020
21.19
 54,850 20.73 21.24 20.55 0 0 0
13/03/2020
21.24
 129,330 20.92 21.24 20.27 0 0 0
12/03/2020
21.19
 107,180 20.82 21.47 20.59 0 0 0
11/03/2020
21.70
 137,600 21.24 21.70 20.59 0 0 0
10/03/2020
21.70
 60,780 21.47 21.70 21.47 0 0 0
09/03/2020
21.61
 191,380 21.70 22.02 20.55 0 0 0
06/03/2020
22.07
 72,580 21.84 22.07 21.56 0 0 0
05/03/2020
22.07
 55,820 22.02 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 22.62 22.62 21.93 0 0 0
02/03/2020
22.16
 27,620 22.62 22.62 21.70 0 0 0
28/02/2020
22.30
 119,340 22.39 22.39 21.70 0 0 0
27/02/2020
22.30
 144,600 22.44 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 22.16 22.62 21.05 0 0 0
21/02/2020
22.62
 59,620 24.01 24.01 22.53 0 0 0
20/02/2020
24.10
 54,500 22.21 24.10 22.16 0 0 0
19/02/2020
22.60
 70,670 23.06 23.06 22.16 0 0 0
18/02/2020
22.62
 92,310 22.99 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 24.61 24.61 24.38 0 0 0
13/02/2020
24.84
 20,410 24.93 24.93 24.52 0 0 0
12/02/2020
25.12
 44,560 25.26 25.30 24.79 0 0 0
11/02/2020
25.12
 31,030 25.03 25.16 24.79 0 0 0
10/02/2020
25.30
 38,000 25.16 25.30 24.93 0 0 0
07/02/2020
25.26
 25,450 24.93 25.58 24.93 0 0 0
06/02/2020
25.39
 32,890 24.93 25.39 24.70 0 0 0
05/02/2020
25.21
 62,040 25.21 25.21 24.84 0 0 0
04/02/2020
25.21
 37,460 26.32 26.32 25.21 0 0 0
03/02/2020
26.32
 92,420 26.32 27.66 25.90 0 0 0
31/01/2020
26.78
 180,020 25.81 27.20 25.63 0 0 0
30/01/2020
25.63
 45,910 26.09 26.09 25.16 0 0 0
22/01/2020
25.39
 32,900 24.93 25.39 24.93 0 0 0
21/01/2020
25.12
 33,510 24.61 25.12 24.61 0 0 0
20/01/2020
24.89
 59,740 24.61 25.39 24.61 0 0 0
17/01/2020
24.61
 15,350 24.24 24.89 24.24 0 0 0
16/01/2020
24.66
 73,930 24.66 24.89 24.61 0 0 0
15/01/2020
24.70
 33,840 25.16 25.16 24.61 0 0 0
14/01/2020
24.75
 36,260 24.43 25.35 24.43 0 0 0
13/01/2020
24.79
 46,900 24.47 24.93 24.47 0 0 0
10/01/2020
24.79
 53,580 24.70 25.07 24.70 0 0 0
09/01/2020
25.26
 33,970 24.93 25.35 24.93 0 0 0
08/01/2020
25.16
 60,980 25.07 25.39 24.61 0 0 0
07/01/2020
25.39
 47,450 25.39 25.39 25.12 0 0 0

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