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)
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 26.78 27.66 25.90 0 0 0
31/01/2020
26.78
 180,020 25.63 27.20 25.63 0 0 0
30/01/2020
25.63
 45,910 25.39 26.09 25.16 0 0 0
22/01/2020
25.39
 32,900 25.12 25.39 24.93 0 0 0
21/01/2020
25.12
 33,510 24.89 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 24.66 24.89 24.24 0 0 0
16/01/2020
24.66
 73,930 24.70 24.89 24.61 0 0 0
15/01/2020
24.70
 33,840 24.75 25.16 24.61 0 0 0
14/01/2020
24.75
 36,260 24.79 25.35 24.43 0 0 0
13/01/2020
24.79
 46,900 24.79 24.93 24.47 0 0 0
10/01/2020
24.79
 53,580 25.26 25.26 24.70 0 0 0
09/01/2020
25.26
 33,970 25.16 25.35 24.93 0 0 0
08/01/2020
25.16
 60,980 25.39 25.39 24.61 0 0 0
07/01/2020
25.39
 47,450 25.35 25.39 25.12 0 0 0
06/01/2020
25.35
 41,840 25.76 25.76 25.16 0 0 0
03/01/2020
25.76
 41,500 25.63 25.76 25.12 0 0 0
02/01/2020
25.63
 24,330 25.30 26.00 24.93 0 0 0
31/12/2019
25.30
 29,630 25.35 25.58 25.30 0 0 0
30/12/2019
25.35
 24,260 25.21 25.86 25.21 0 0 0
27/12/2019
25.21
 12,470 24.89 25.39 24.84 0 0 0
26/12/2019
24.89
 29,650 24.70 25.30 24.47 0 0 0
25/12/2019
24.70
 66,990 25.35 25.35 24.70 0 0 0
24/12/2019
25.35
 24,280 25.21 25.39 25.07 0 0 0
23/12/2019
25.21
 117,290 25.86 25.86 25.03 0 0 0
20/12/2019
25.86
 89,580 25.90 26.27 25.49 0 0 0
19/12/2019
25.90
 19,850 25.90 26.32 25.86 0 0 0
18/12/2019
25.90
 28,590 26.13 26.32 25.86 0 0 0
17/12/2019
26.13
 45,040 25.86 26.23 25.95 0 0 0
16/12/2019
25.86
 65,240 26.32 26.55 25.86 0 0 0
13/12/2019
26.32
 167,500 27.24 27.66 25.86 0 0 0
12/12/2019
27.24
 56,260 27.06 27.61 26.83 0 0 0
11/12/2019
27.06
 50,240 27.66 27.84 27.01 0 0 0
10/12/2019
27.66
 17,170 27.89 28.44 27.47 0 0 0
09/12/2019
27.89
 150,090 27.66 28.63 27.52 0 0 0
06/12/2019
27.66
 161,600 26.36 27.93 26.55 0 0 0
05/12/2019
26.36
 57,020 26.78 26.78 26.32 0 0 0
04/12/2019
26.78
 26,410 26.64 26.92 26.27 0 0 0
03/12/2019
26.64
 125,250 26.83 27.47 25.86 0 0 0
02/12/2019
26.83
 47,650 27.10 27.10 26.55 0 0 0
29/11/2019
27.10
 91,720 26.41 27.38 26.50 0 0 0
28/11/2019
26.41
 98,210 26.78 26.78 26.41 0 0 0
27/11/2019
26.78
 50,900 27.15 27.20 26.78 0 0 0
26/11/2019
27.15
 64,030 27.20 27.56 27.06 0 0 0
25/11/2019
27.20
 62,630 27.66 27.66 27.15 0 0 0
22/11/2019
27.66
 123,840 27.61 28.12 27.38 0 0 0
21/11/2019
27.61
 281,850 28.40 28.40 27.38 0 0 0
20/11/2019
28.40
 283,990 27.56 28.40 27.10 0 0 0
19/11/2019
27.56
 325,780 29.09 29.13 27.56 0 0 0
18/11/2019
29.09
 216,510 29.55 29.64 29.09 0 0 0
15/11/2019
29.55
 581,860 28.07 29.78 28.21 0 0 0
14/11/2019
28.07
 1,236,730 26.55 28.40 26.78 0 0 0
13/11/2019
26.55
 397,100 26.09 26.55 26.18 0 0 0
12/11/2019
26.09
 140,370 26.55 26.60 26.09 0 0 0
11/11/2019
26.55
 164,190 26.36 26.78 26.41 0 0 0
08/11/2019
26.36
 324,310 26.13 26.41 26.13 0 560 -0.0
07/11/2019
26.13
 69,420 26.32 26.32 26.00 0 2,440 -0.1
06/11/2019
26.32
 287,470 25.44 26.55 25.63 0 0 0
05/11/2019
25.44
 109,840 25.16 25.44 24.98 0 0 0
04/11/2019
25.16
 161,080 24.89 25.21 24.84 0 0 0
01/11/2019
24.89
 29,480 24.89 25.03 24.70 0 0 0
31/10/2019
24.89
 44,270 25.21 25.26 24.89 0 0 0
30/10/2019
25.21
 74,400 24.38 25.63 24.33 0 0 0
29/10/2019
24.38
 36,990 24.56 24.56 24.29 0 0 0
28/10/2019
24.56
 43,530 24.70 24.93 24.38 0 2,000 -0.1
25/10/2019
24.70
 51,960 24.56 24.89 24.47 0 0 0
24/10/2019
24.56
 76,280 24.66 24.70 24.43 0 2,000 -0.1
23/10/2019
24.66
 32,310 24.79 24.84 24.61 0 0 0
22/10/2019
24.79
 37,810 25.03 25.03 24.79 0 0 0
21/10/2019
25.03
 61,050 25.03 25.16 24.79 0 0 0
18/10/2019
25.03
 103,750 25.39 25.39 24.93 0 0 0
17/10/2019
25.39
 107,300 25.63 25.63 25.16 0 0 0
16/10/2019
25.63
 57,580 25.53 25.76 25.49 0 0 0
15/10/2019
25.53
 38,420 25.81 25.81 25.53 0 0 0
14/10/2019
25.81
 71,480 25.58 25.81 25.53 0 0 0
11/10/2019
25.58
 250,550 26.04 26.04 25.21 0 0 0
10/10/2019
26.04
 210,150 26.46 26.73 26.04 0 0 0
09/10/2019
26.46
 372,290 25.39 26.46 25.49 0 0 0
08/10/2019
25.39
 56,460 25.39 25.86 25.26 0 0 0
07/10/2019
25.39
 220,110 25.03 25.49 24.70 0 3,000 -0.2
04/10/2019
25.03
 336,880 26.32 26.41 25.03 0 0 0
03/10/2019
26.32
 351,080 26.32 26.41 26.09 0 0 0
02/10/2019
26.32
 295,640 26.36 26.50 26.00 0 0 0
01/10/2019
26.36
 304,680 26.50 26.78 26.27 0 0 0
30/09/2019
26.50
 372,780 26.36 26.60 26.23 0 0 0
27/09/2019
26.36
 541,670 26.18 26.55 25.95 0 0 0
26/09/2019
26.18
 398,400 26.00 26.36 25.86 0 0 0
25/09/2019
26.00
 298,750 25.16 26.04 25.03 0 0 0
24/09/2019
25.16
 332,360 24.38 25.58 24.24 0 0 0
23/09/2019
24.38
 109,370 24.38 24.61 24.33 0 2,720 -0.1
20/09/2019
24.38
 208,600 24.15 24.70 24.10 0 0 0
19/09/2019
24.15
 115,240 24.24 24.29 24.01 0 0 0
18/09/2019
24.24
 53,390 24.33 24.47 24.10 0 4,900 -0.3
17/09/2019
24.33
 74,220 24.61 24.61 24.24 0 0 0
16/09/2019
24.61
 158,850 24.56 24.70 24.43 0 0 0
13/09/2019
24.56
 256,760 24.52 25.12 24.15 0 0 -0.3
12/09/2019
24.52
 1,222,490 22.92 24.52 23.32 0 6,400 -0.3
11/09/2019
22.92
 30,190 22.95 23.27 22.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |