CTCP Dược phẩm Bến Tre (dbt)

13.05
0.05
(0.38%)
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
(2024-08-21) 		1.20 10.17% 423,800 -2,646 -0.0
11.80
13.15
13.05
2 tháng
(2024-07-22) 		0.90 7.44% 608,700 -2,646 -0.0
11.60
13.15
13.05
3 tháng
(2024-06-24) 		1.20 10.19% 1,105,800 -2,646 -0.0
11.40
13.65
13.05
6 tháng
(2024-03-25) 		1.99 18.09% 1,774,000 -6,646 -0.1
10.79
13.65
13.05
12 tháng
(2023-09-26) 		2.08 19.04% 2,670,700 -216,846 -2.7
9.91
13.65
13.05
24 tháng
(2022-10-03) 		2.91 28.87% 6,952,000 -221,628 -3.5
7.62
13.65
13.05
36 tháng
(2021-10-06) 		0.20 1.57% 28,583,400 -233,028 -7.4
7.62
14.91
13.05
60 tháng
(2019-10-17) 		5.10 64.50% 55,668,468 -352,608 -9.2
6.48
16.15
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
9.04
 13,600 8.97 9.04 8.79 0 0 0
26/04/2018
8.97
 6,030 8.97 9.04 8.97 0 0 0
24/04/2018
8.97
 3,180 9.35 9.35 8.97 2,800 0 0.0
23/04/2018
9.35
 14,200 8.97 9.35 8.67 0 12,000 -0.2
20/04/2018
8.97
 3,500 9.10 9.10 8.97 0 0 0
19/04/2018
9.10
 5,200 8.91 9.10 8.79 0 1,100 -0.0
18/04/2018
8.91
 1,400 8.79 8.97 8.91 300 0 0.0
17/04/2018
8.79
 570 9.16 9.16 8.79 0 0 0
16/04/2018
9.16
 110 8.97 9.16 9.16 0 0 0
13/04/2018
8.97
 0 8.97 8.97 8.97 0 0 0
12/04/2018
8.97
 2,155 8.79 8.97 8.79 100 0 0.0
11/04/2018
8.79
 12,000 8.97 8.97 8.73 0 10,500 -0.1
10/04/2018
8.97
 100 9.16 9.16 8.97 100 0 0.0
09/04/2018
9.16
 5,900 9.16 9.28 9.16 2,700 3,700 -0.0
06/04/2018
9.16
 0 9.16 9.16 9.16 0 0 0
05/04/2018
9.16
 5,000 9.04 9.28 9.16 0 0 0
04/04/2018
9.04
 11,000 9.28 9.28 9.04 0 10,000 -0.1
03/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/04/2018
9.28
 7,035 9.04 9.41 9.22 0 0 0
02/04/2018
9.04
 500 9.20 9.20 9.04 0 0 0
30/03/2018
9.20
 4,354 9.09 9.20 8.87 500 0 0.0
29/03/2018
9.09
 200 9.15 9.15 9.09 0 0 0
28/03/2018
9.15
 0 9.15 9.15 9.15 0 0 0
27/03/2018
9.15
 254 9.09 9.15 9.15 0 0 0
26/03/2018
9.09
 1,000 9.09 9.09 9.04 0 0 0
23/03/2018
9.09
 7,030 8.98 9.54 9.09 0 0 0
22/03/2018
8.98
 0 8.98 8.98 8.98 0 0 0
21/03/2018
8.98
 2,800 9.09 9.09 8.87 0 0 0
20/03/2018
9.09
 1,800 9.20 9.20 9.09 0 0 0
19/03/2018
9.20
 1,100 9.09 9.20 9.20 0 0 0
16/03/2018
9.09
 4,741 9.15 9.26 9.09 0 0 0
15/03/2018
9.15
 28,929 8.87 9.15 9.04 4,900 900 0.1
14/03/2018
8.87
 2,055 8.87 8.98 8.87 0 0 0
13/03/2018
8.87
 4,500 8.70 8.87 8.70 0 0 0
12/03/2018
8.70
 14,900 8.70 8.76 8.70 0 0 0
09/03/2018
8.70
 7,500 8.70 8.70 8.70 0 2,500 -0.0
08/03/2018
8.70
 2,065 8.87 8.87 8.70 0 0 0
07/03/2018
8.87
 0 8.87 8.87 8.87 0 0 0
06/03/2018
8.87
 7,500 8.92 8.92 8.64 0 0 0
05/03/2018
8.92
 33,150 8.64 8.92 8.64 0 0 0
02/03/2018
8.64
 6,662 8.81 8.81 8.64 0 0 0
01/03/2018
8.81
 8,614 8.59 8.81 8.48 114 3,100 -0.0
28/02/2018
8.59
 8,000 8.64 8.70 8.59 0 0 0
27/02/2018
8.64
 6 8.64 8.64 8.64 6 0 0.0
26/02/2018
8.64
 3,000 8.64 8.70 8.64 0 0 0
23/02/2018
8.64
 0 8.64 8.64 8.64 0 0 0
22/02/2018
8.64
 2,500 8.64 8.76 8.64 0 0 0
21/02/2018
8.64
 6,901 8.64 8.64 8.59 6,000 0 0.1
13/02/2018
8.64
 8,805 8.53 8.64 8.53 7,600 1,500 0.1
12/02/2018
8.53
 3,500 8.53 8.53 8.53 0 500 -0.0
09/02/2018
8.53
 5,500 8.53 8.70 8.53 0 500 -0.0
08/02/2018
8.53
 1,000 8.76 8.76 8.53 0 1,000 -0.0
07/02/2018
8.76
 15,700 8.14 8.92 8.42 13,700 3,000 0.2
06/02/2018
8.14
 16,900 8.64 8.64 8.14 5,000 12,200 -0.1
05/02/2018
8.64
 6,000 8.70 8.70 8.64 500 5,000 -0.1
02/02/2018
8.70
 14,400 8.70 8.70 8.59 0 10,000 -0.2
01/02/2018
8.70
 5,100 8.81 8.81 8.70 0 5,000 -0.1
31/01/2018
8.81
 17,051 8.76 8.81 8.48 551 0 0.0
30/01/2018
8.76
 2,000 8.87 8.87 8.76 0 0 0
29/01/2018
8.87
 28,609 8.70 8.87 8.53 5,909 19,200 -0.2
26/01/2018
8.70
 7,700 8.53 8.70 8.53 0 5,000 -0.1
25/01/2018
8.53
 4,700 8.81 8.81 8.53 0 0 0
24/01/2018
8.81
 8,244 8.53 8.81 8.64 8,000 3,700 0.1
23/01/2018
8.53
 8,100 8.53 8.53 8.53 0 0 0
22/01/2018
8.53
 9,605 8.48 8.53 8.48 5 0 0.0
19/01/2018
8.48
 900 8.42 8.53 8.42 500 0 0.0
18/01/2018
8.42
 10,200 8.53 8.53 8.42 0 6,700 -0.1
17/01/2018
8.53
 3,700 8.59 8.59 8.53 0 0 0
16/01/2018
8.59
 10,100 8.70 8.70 8.59 5,000 4,500 0.0
15/01/2018
8.70
 33,700 8.87 8.87 8.53 400 0 0.0
12/01/2018
8.87
 1,400 8.87 8.87 8.87 0 0 0
11/01/2018
8.87
 32,350 8.70 8.87 8.70 0 3,900 -0.1
10/01/2018
8.70
 59,110 8.70 8.70 8.36 400 13,300 -0.2
09/01/2018
8.70
 47,794 8.76 8.76 8.42 0 800 -0.0
08/01/2018
8.76
 90 8.76 8.76 8.76 0 0 0
05/01/2018
8.76
 10,308 8.42 8.76 8.53 0 10,100 -0.2
04/01/2018
8.42
 600 8.92 8.92 8.42 0 0 0
03/01/2018
8.92
 30 8.92 8.92 8.92 0 0 0
02/01/2018
8.92
 26,108 8.98 8.98 8.31 0 0 0
29/12/2017
8.98
 6,400 8.59 8.98 8.59 0 3,000 -0.0
28/12/2017
8.59
 1,000 8.48 8.59 8.53 0 1,000 -0.0
27/12/2017
8.48
 12,700 8.64 8.64 8.48 0 500 -0.0
26/12/2017
8.64
 4,300 8.48 8.64 8.53 0 3,500 -0.1
25/12/2017
8.48
 1,400 8.48 8.70 8.42 0 1,000 -0.0
22/12/2017
8.48
 2,000 8.42 8.48 8.36 0 2,000 -0.0
21/12/2017
8.42
 28,505 8.59 8.59 8.36 0 1,000 -0.0
20/12/2017
8.59
 2,510 8.70 8.70 8.59 0 1,000 -0.0
19/12/2017
8.70
 20,700 8.70 8.70 8.42 0 1,000 -0.0
18/12/2017
8.70
 4,550 8.70 8.70 8.53 0 500 -0.0
15/12/2017
8.70
 708 8.70 8.70 8.70 0 0 0
14/12/2017
8.70
 4,310 8.42 8.70 8.53 0 1,300 -0.0
13/12/2017
8.42
 11,600 8.64 8.64 8.42 0 0 0
12/12/2017
8.64
 2,400 8.76 8.76 8.64 0 0 0
11/12/2017
8.76
 5,800 8.87 8.87 8.76 0 0 0
08/12/2017
8.87
 1,400 8.81 8.87 8.87 0 0 0
07/12/2017
8.81
 10,250 8.81 8.81 8.76 1,500 0 0.0
06/12/2017
8.81
 18,100 8.70 9.09 8.70 0 0 0
05/12/2017
8.70
 2,500 8.81 8.81 8.70 0 0 0
04/12/2017
8.81
 12,712 8.76 8.81 8.64 0 0 0
01/12/2017
8.76
 5,200 8.76 8.81 8.76 0 0 0
30/11/2017
8.76
 15,100 8.81 8.81 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |