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)
10/09/2019
22.95
 211,010 22.16 23.50 22.35 0 6,000 -0.3
09/09/2019
22.16
 25,830 22.07 22.16 21.91 0 0 0
06/09/2019
22.07
 41,180 22.07 22.07 21.82 0 10,000 -0.5
05/09/2019
22.07
 128,730 21.89 22.39 21.70 0 0 0
04/09/2019
21.89
 202,350 22.39 22.39 21.79 0 0 0
03/09/2019
22.39
 80,370 22.62 22.62 22.26 0 0 0
30/08/2019
22.62
 54,150 22.62 22.86 22.46 0 3,000 -0.1
29/08/2019
22.62
 89,150 22.62 22.97 22.44 0 0 0
28/08/2019
22.62
 116,190 22.76 22.86 22.30 0 0 0
27/08/2019
22.76
 551,460 21.72 23.22 21.72 0 5,600 -0.3
26/08/2019
21.72
 1,056,830 20.32 21.72 21.19 0 0 0
23/08/2019
20.32
 94,180 19.85 20.32 19.85 0 0 0
22/08/2019
19.85
 22,750 19.95 19.95 19.81 0 0 0
21/08/2019
19.95
 15,830 20.02 20.04 19.55 0 0 0
20/08/2019
20.02
 48,740 19.99 20.22 19.92 0 0 0
19/08/2019
19.99
 36,290 19.92 20.04 19.85 0 0 0
16/08/2019
19.92
 30,390 19.90 19.99 19.83 0 0 0
15/08/2019
19.90
 117,800 20.09 20.09 19.76 0 0 0
14/08/2019
20.09
 12,010 20.18 20.18 19.90 0 0 0
13/08/2019
20.18
 121,310 19.95 20.55 19.85 0 0 0
12/08/2019
19.95
 36,350 19.85 20.04 19.85 0 0 0
09/08/2019
19.85
 29,030 19.81 19.85 19.51 0 0 0
08/08/2019
19.81
 33,820 19.97 19.97 19.46 0 0 0
07/08/2019
19.97
 630 19.92 19.97 19.72 0 0 0
06/08/2019
19.92
 10,040 19.99 19.99 19.48 0 0 0
05/08/2019
19.99
 42,930 19.99 20.06 19.39 0 0 0
02/08/2019
19.99
 59,130 19.90 19.99 19.39 0 0 0
01/08/2019
19.90
 31,970 19.72 19.90 19.62 0 0 0
31/07/2019
19.72
 5,920 19.72 19.72 19.62 0 0 0
30/07/2019
19.72
 20,860 19.72 19.85 19.39 0 0 0
29/07/2019
19.72
 3,130 19.83 19.83 19.48 0 0 0
26/07/2019
19.83
 20,410 19.83 19.83 19.62 0 0 0
25/07/2019
19.83
 115,290 19.53 19.85 19.35 0 0 0
24/07/2019
19.53
 14,000 19.81 19.81 19.53 0 0 0
23/07/2019
19.81
 14,510 19.90 19.90 19.78 0 0 0
22/07/2019
19.90
 20,820 20.04 20.09 19.85 0 0 0
19/07/2019
20.04
 13,040 20.04 20.09 19.85 0 0 0
18/07/2019
20.04
 11,230 20.18 20.22 19.85 0 0 0
17/07/2019
20.18
 30,800 20.04 20.32 19.88 0 0 0
16/07/2019
20.04
 22,270 20.45 20.45 20.04 0 0 0
15/07/2019
20.45
 3,510 20.69 20.69 20.32 0 0 0
12/07/2019
20.69
 16,320 20.39 20.69 20.13 0 0 0
11/07/2019
20.39
 138,220 20.41 21.82 20.39 0 0 0
10/07/2019
20.41
 101,000 20.13 20.41 19.58 0 0 0
09/07/2019
20.13
 13,250 20.36 20.41 20.13 0 0 0
08/07/2019
20.36
 47,550 20.32 20.41 20.32 0 0 0
05/07/2019
20.32
 34,730 20.36 20.41 20.27 0 0 0
04/07/2019
20.36
 29,200 20.45 20.45 19.88 0 0 0
03/07/2019
20.45
 13,730 20.50 20.50 20.32 0 0 0
02/07/2019
20.50
 87,120 20.59 20.78 20.32 0 0 0
01/07/2019
20.59
 217,230 19.85 20.64 20.09 0 0 0
28/06/2019
19.85
 95,080 19.62 19.95 19.58 0 0 0
27/06/2019
19.62
 25,300 19.39 19.72 19.42 0 0 0
26/06/2019
19.39
 28,150 19.48 19.58 19.39 0 0 0
25/06/2019
19.48
 10,790 19.55 19.58 19.48 0 0 0
24/06/2019
19.55
 30,920 19.58 19.81 19.48 0 0 0
21/06/2019
19.58
 20,050 19.39 19.62 19.39 0 0 0
20/06/2019
19.39
 4,330 19.39 19.48 19.39 0 0 0
19/06/2019
19.39
 29,010 19.35 19.78 19.35 0 0 0
18/06/2019
19.35
 16,480 19.35 19.81 19.30 0 0 0
17/06/2019
19.35
 12,800 19.39 19.39 19.35 0 0 0
14/06/2019
19.39
 20,670 19.28 19.39 19.28 0 0 0
13/06/2019
19.28
 36,210 19.16 19.39 19.25 0 0 0
12/06/2019
19.16
 28,590 19.44 19.58 19.16 0 0 0
11/06/2019
19.44
 28,960 19.85 19.85 19.44 0 0 0
10/06/2019
19.85
 51,780 20.18 20.18 19.85 0 0 0
07/06/2019
20.18
 40,700 20.22 20.22 20.04 0 0 0
06/06/2019
20.22
 37,910 20.27 20.27 20.02 0 0 0
05/06/2019
20.27
 32,060 20.18 20.27 20.13 0 0 0
04/06/2019
20.18
 62,820 19.76 20.32 19.76 0 0 0
03/06/2019
19.76
 39,170 20.22 20.22 19.76 0 0 0
31/05/2019
20.22
 98,050 19.62 20.55 19.62 0 0 0
30/05/2019
19.62
 133,110 19.58 19.72 19.48 0 0 0
29/05/2019
19.58
 29,710 19.67 19.67 19.53 0 0 0
28/05/2019
19.67
 52,910 19.67 19.67 19.39 0 0 0
27/05/2019
19.67
 43,950 19.67 19.72 19.39 0 0 0
24/05/2019
19.67
 47,310 19.48 19.67 19.39 0 0 0
23/05/2019
19.48
 20,000 19.72 19.85 19.48 0 0 0
22/05/2019
19.72
 67,750 19.62 19.85 19.39 0 0 0
21/05/2019
19.62
 22,190 19.58 19.85 19.44 0 0 0
20/05/2019
19.58
 25,520 19.53 19.67 18.98 0 0 0
17/05/2019
19.53
 13,360 19.53 19.53 19.44 0 0 0
16/05/2019
19.53
 13,810 19.53 19.62 19.39 0 0 0
15/05/2019
19.53
 36,330 19.58 19.62 19.18 0 0 0
14/05/2019
19.58
 9,350 19.53 19.58 18.95 0 0 0
13/05/2019
19.53
 24,680 19.53 19.62 19.44 0 0 0
10/05/2019
19.53
 25,500 19.39 19.62 19.39 0 0 0
09/05/2019
19.39
 36,510 19.44 19.53 19.39 0 0 0
08/05/2019
19.44
 49,260 19.44 19.44 19.25 0 0 0
07/05/2019
19.44
 44,280 19.62 19.62 19.02 0 0 0
06/05/2019
19.62
 12,770 19.62 19.62 19.18 0 0 0
03/05/2019
19.62
 20,160 19.48 19.81 19.48 0 0 0
02/05/2019
19.48
 7,460 19.85 19.85 19.44 0 0 0
26/04/2019
19.85
 16,340 19.95 19.95 19.58 0 0 0
25/04/2019
19.95
 14,660 19.62 19.95 19.48 0 0 0
24/04/2019
19.62
 6,120 19.48 19.62 19.44 0 0 0
23/04/2019
19.48
 13,450 19.81 19.81 19.48 0 0 0
22/04/2019
19.81
 52,150 20.09 20.09 19.67 0 0 0
19/04/2019
20.09
 21,720 19.85 20.09 19.85 0 0 0
18/04/2019
19.85
 19,800 20.32 20.32 19.85 0 0 0

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