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

45.15
-0.40
(-0.88%)
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)
15/08/2019
19.90
 117,800 19.85 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 19.85 20.55 19.85 0 0 0
12/08/2019
19.95
 36,350 20.04 20.04 19.85 0 0 0
09/08/2019
19.85
 29,030 19.72 19.85 19.51 0 0 0
08/08/2019
19.81
 33,820 19.46 19.85 19.46 0 0 0
07/08/2019
19.97
 630 19.48 19.97 19.72 0 0 0
06/08/2019
19.92
 10,040 19.48 19.92 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 19.42 19.99 19.39 0 0 0
01/08/2019
19.90
 31,970 19.85 19.90 19.62 0 0 0
31/07/2019
19.72
 5,920 19.62 19.72 19.62 0 0 0
30/07/2019
19.72
 20,860 19.39 19.85 19.39 0 0 0
29/07/2019
19.72
 3,130 19.53 19.72 19.48 0 0 0
26/07/2019
19.83
 20,410 19.67 19.83 19.62 0 0 0
25/07/2019
19.83
 115,290 19.55 19.85 19.35 0 0 0
24/07/2019
19.53
 14,000 19.72 19.81 19.53 0 0 0
23/07/2019
19.81
 14,510 19.85 19.90 19.78 0 0 0
22/07/2019
19.90
 20,820 19.85 20.09 19.85 0 0 0
19/07/2019
20.04
 13,040 19.88 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 20.36 20.43 20.04 0 0 0
15/07/2019
20.45
 3,510 20.64 20.55 20.32 0 0 0
12/07/2019
20.69
 16,320 20.64 20.69 20.13 0 0 0
11/07/2019
20.39
 138,220 20.55 21.82 20.39 0 0 0
10/07/2019
20.41
 101,000 19.58 20.41 19.58 0 0 0
09/07/2019
20.13
 13,250 20.13 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 20.41 20.41 20.27 0 0 0
04/07/2019
20.36
 29,200 19.88 20.43 19.88 0 0 0
03/07/2019
20.45
 13,730 20.36 20.50 20.32 0 0 0
02/07/2019
20.50
 87,120 20.50 20.78 20.32 0 0 0
01/07/2019
20.59
 217,230 20.59 20.64 20.09 0 0 0
28/06/2019
19.85
 95,080 19.85 19.95 19.58 0 0 0
27/06/2019
19.62
 25,300 19.62 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 19.44 19.48 19.39 0 0 0
19/06/2019
19.39
 29,010 19.39 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 19.30 19.39 19.28 0 0 0
13/06/2019
19.28
 36,210 19.39 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 19.67 19.81 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 20.13 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 20.13 20.27 20.13 0 0 0
04/06/2019
20.18
 62,820 19.85 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 19.53 19.72 19.48 0 0 0
29/05/2019
19.58
 29,710 19.62 19.67 19.53 0 0 0
28/05/2019
19.67
 52,910 19.39 19.67 19.39 0 0 0
27/05/2019
19.67
 43,950 19.62 19.72 19.39 0 0 0
24/05/2019
19.67
 47,310 19.39 19.67 19.39 0 0 0
23/05/2019
19.48
 20,000 19.85 19.85 19.48 0 0 0
22/05/2019
19.72
 67,750 19.72 19.85 19.39 0 0 0
21/05/2019
19.62
 22,190 19.85 19.85 19.44 0 0 0
20/05/2019
19.58
 25,520 18.98 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 19.39 19.62 19.39 0 0 0
15/05/2019
19.53
 36,330 19.18 19.62 19.18 0 0 0
14/05/2019
19.58
 9,350 18.95 19.58 18.95 0 0 0
13/05/2019
19.53
 24,680 19.62 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 19.53 19.53 19.39 0 0 0
08/05/2019
19.44
 49,260 19.39 19.44 19.25 0 0 0
07/05/2019
19.44
 44,280 19.44 19.48 19.02 0 0 0
06/05/2019
19.62
 12,770 19.18 19.62 19.18 0 0 0
03/05/2019
19.62
 20,160 19.81 19.81 19.48 0 0 0
02/05/2019
19.48
 7,460 19.46 19.83 19.44 0 0 0
26/04/2019
19.85
 16,340 19.58 19.85 19.58 0 0 0
25/04/2019
19.95
 14,660 19.48 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 19.85 19.95 19.67 0 0 0
19/04/2019
20.09
 21,720 20.09 20.09 19.85 0 0 0
18/04/2019
19.85
 19,800 20.13 20.13 19.85 0 0 0
17/04/2019
20.32
 41,840 20.22 20.36 20.09 0 0 0
16/04/2019
20.27
 56,160 20.09 20.32 20.09 0 0 0
12/04/2019
20.13
 73,620 19.76 20.13 19.72 0 0 0
11/04/2019
19.72
 59,520 19.74 19.81 19.72 0 0 0
10/04/2019
19.72
 54,960 19.62 19.74 19.58 0 0 0
09/04/2019
19.51
 19,510 19.44 19.67 19.44 0 0 0
08/04/2019
19.44
 51,890 19.58 19.67 19.39 0 0 0
05/04/2019
19.67
 32,830 19.85 19.85 19.39 0 0 0
04/04/2019
19.62
 20,280 19.62 19.76 19.62 0 0 0
03/04/2019
19.42
 10,090 19.53 19.53 19.42 0 0 0
02/04/2019
19.58
 5,380 19.42 19.60 19.39 0 0 0
01/04/2019
19.62
 13,980 19.85 19.85 19.62 0 0 0
29/03/2019
19.74
 14,450 20.27 20.27 19.39 0 0 0
28/03/2019
19.58
 4,160 19.16 20.25 19.16 0 0 0
27/03/2019
19.16
 21,900 19.12 19.16 18.70 0 0 0
26/03/2019
17.91
 5,670 19.62 19.62 17.91 0 0 0
25/03/2019
19.25
 9,550 19.76 19.76 18.98 0 0 0

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