Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	47.38	8,100	47.81	48.38	47.23	2,900	3,900	0.0
10/06/2026	48.48	7,600	48.29	48.48	47.90	0	0	0
09/06/2026	48.29	2,400	47.18	48.38	47.18	0	700	0.0
08/06/2026	47.09	14,800	48.48	48.48	47.09	900	1,400	0.0
05/06/2026	48.19	12,400	48.10	48.48	48.10	1,400	300	0.1
04/06/2026	48.10	11,400	49.34	49.34	48.10	0	2,000	-0.1
03/06/2026	49.34	75,600	48.19	49.44	48.19	45,200	0	2.3
02/06/2026	48.96	23,800	48.10	49.34	48.00	700	0	0.0
01/06/2026	49.15	15,600	49.25	49.25	48.77	2,600	0	0.1
29/05/2026	49.73	65,400	47.86	49.73	47.86	33,000	0	1.7
28/05/2026	48.67	61,500	47.09	48.86	47.09	32,100	300	1.6
27/05/2026	48.00	17,100	48.38	48.38	48.00	0	0	0
26/05/2026	48.38	9,100	48.29	48.48	48.10	0	0	0
25/05/2026	48.19	21,300	48.48	48.48	48.00	0	300	0.0
22/05/2026	48.29	24,600	48.48	48.48	48.00	0	0	0
21/05/2026	48.19	8,900	48.67	48.67	47.90	0	0	0
20/05/2026	48.10	50,900	48.00	48.19	47.86	2,500	200	0.1
19/05/2026	48.19	32,100	48.96	48.96	48.00	400	0	0.0
18/05/2026	48.29	77,300	48.29	48.29	47.04	700	0	0.0
15/05/2026	48.10	159,000	48.00	48.48	48.00	2,000	100	0.1
14/05/2026	48.19	29,600	48.19	48.19	48.00	1,800	0	0.1
13/05/2026	48.10	176,300	47.90	48.10	47.81	0	200	0.0
12/05/2026	47.81	3,600	47.52	47.81	47.52	700	0	0.0
11/05/2026	47.42	17,400	48.00	48.00	47.42	200	0	0.0
08/05/2026	47.86	16,300	47.90	47.95	47.47	200	100	0.0
07/05/2026	48.00	36,100	47.52	48.48	47.52	30,000	100	1.5
06/05/2026	48.00	17,000	47.95	48.00	47.81	5,000	100	0.2
05/05/2026	47.95	3,800	47.90	47.95	47.81	0	0	0
04/05/2026	48.00	108,700	48.00	48.19	47.81	35,200	0	1.8
29/04/2026	47.90	33,500	47.62	48.00	47.62	24,900	0	1.2
28/04/2026	47.76	9,300	47.23	47.76	47.23	0	0	0
24/04/2026	47.76	15,100	47.62	47.81	47.28	0	0	0
23/04/2026	47.86	5,900	47.95	47.95	47.57	0	0	0
22/04/2026	48.00	38,800	48.00	48.00	47.62	0	0	0
21/04/2026	48.19	43,500	47.62	48.19	47.62	0	0	0
20/04/2026	48.19	18,100	47.62	48.29	47.42	0	0	0
17/04/2026	48.29	1,100	48.00	48.48	48.00	0	0	0
16/04/2026	48.48	5,200	48.38	48.48	48.29	0	0	0
15/04/2026	48.38	4,500	48.10	48.77	48.10	100	0	0.0
14/04/2026	48.48	6,300	48.38	48.77	48.38	0	0	0
13/04/2026	48.00	57,400	48.58	48.77	48.00	0	0	0
10/04/2026	49.63	27,500	48.48	49.63	48.48	0	300	0.0
09/04/2026	48.86	9,500	48.67	48.96	48.48	0	0	0
08/04/2026	48.96	34,400	48.96	48.96	48.48	0	0	0
07/04/2026	48.86	7,600	48.86	48.86	48.19	0	0	0
06/04/2026	48.86	14,500	48.96	48.96	48.29	0	0	0
03/04/2026	48.77	11,400	48.96	48.96	48.58	0	400	0.0
02/04/2026	49.06	16,700	49.34	49.34	48.58	0	0	0
01/04/2026	49.34	21,800	49.63	49.63	48.96	0	200	0.0
31/03/2026	49.63	13,100	48.96	49.82	48.58	0	600	0.0
30/03/2026	49.73	10,700	48.38	49.73	48.10	0	0	0
27/03/2026	49.44	10,200	48.86	49.44	48.29	2,300	0	0.1
26/03/2026	48.86	4,800	49.34	49.34	48.48	0	200	0.0
25/03/2026	49.34	17,800	48.19	49.34	48.19	600	900	0.0
24/03/2026	48.29	5,300	48.58	48.58	48.00	700	1,200	0.0
23/03/2026	47.86	18,600	48.96	48.96	47.52	0	2,200	-0.1
20/03/2026	48.67	9,400	48.00	48.77	48.00	0	400	0.0
19/03/2026	48.19	39,300	48.00	48.86	48.00	1,200	0	0.1
18/03/2026	49.25	31,200	49.25	49.34	48.48	0	0	0
17/03/2026	49.34	8,100	49.73	50.11	49.25	0	3,000	-0.2
16/03/2026	49.44	46,600	49.63	50.78	48.10	0	11,500	-0.6
13/03/2026	48.38	55,100	49.25	49.25	48.29	0	48,800	-2.5
12/03/2026	48.96	11,900	49.44	49.44	48.29	0	0	0
11/03/2026	49.25	65,900	48.19	49.34	48.10	0	0	0
10/03/2026	49.34	230,800	48.67	49.44	48.67	0	0	0
09/03/2026	48.96	142,300	49.63	50.59	48.00	0	0	0
06/03/2026	51.26	34,500	51.84	51.84	50.40	900	1,400	0.0
05/03/2026	51.17	12,100	51.07	52.13	50.98	0	3,000	-0.2
04/03/2026	51.74	25,800	51.65	52.22	50.50	1,500	9,100	-0.4
03/03/2026	52.22	94,500	51.65	52.22	51.65	600	3,200	-0.1
02/03/2026	51.74	55,200	48.86	52.13	48.86	7,000	0	0.4
27/02/2026	52.13	50,500	52.13	52.22	51.55	2,800	0	0.2
26/02/2026	52.13	38,600	51.65	52.13	51.07	30,000	0	1.6
25/02/2026	51.74	14,700	51.84	51.84	51.17	2,300	0	0.1
24/02/2026	52.22	76,400	51.07	52.22	50.59	30,000	800	1.6
23/02/2026	51.07	15,500	52.13	52.13	50.98	0	0	0
13/02/2026	52.03	18,900	51.65	52.13	51.36	7,000	0	0.4
12/02/2026	51.65	166,300	50.59	51.74	50.59	4,100	200	0.2
11/02/2026	50.59	30,900	50.59	50.78	50.50	7,000	0	0.4
10/02/2026	50.88	26,400	50.59	51.17	50.40	7,000	0	0.4
09/02/2026	50.59	39,700	50.40	51.74	50.40	32,900	300	1.8
06/02/2026	50.69	16,400	49.73	50.88	49.73	0	0	0
05/02/2026	50.88	57,500	51.94	51.94	50.88	20,000	0	1.1
04/02/2026	51.94	22,700	52.13	52.32	51.46	0	1,200	-0.1
03/02/2026	52.13	81,800	50.98	52.32	50.69	50,000	0	2.7
02/02/2026	50.78	79,500	51.55	51.55	50.21	30,000	200	1.6
30/01/2026	50.88	160,300	49.82	50.88	49.82	85,000	0	4.5
29/01/2026	49.82	69,000	49.73	49.92	49.34	20,000	0	1.0
28/01/2026	49.73	50,300	49.54	50.11	48.96	0	100	0.0
27/01/2026	49.54	57,600	49.54	49.54	49.15	15,000	0	0.8
26/01/2026	49.54	19,600	49.63	49.82	49.25	2,000	0	0.1
23/01/2026	49.82	37,200	49.92	49.92	49.15	19,000	0	1.0
22/01/2026	49.92	38,500	49.92	50.21	49.73	0	100	0.0
21/01/2026	49.63	21,300	49.54	49.92	48.96	0	300	0.0
20/01/2026	49.92	64,400	49.92	50.78	49.15	20,000	1,000	1.0
19/01/2026	49.92	58,300	49.63	50.11	49.34	22,000	1,500	1.1
16/01/2026	49.63	79,400	47.52	49.82	47.42	2,000	2,200	0.0
15/01/2026	47.52	18,600	47.76	47.81	47.52	400	2,000	-0.1
14/01/2026	47.52	45,300	46.51	47.66	46.18	0	2,300	-0.1
13/01/2026	46.46	7,000	46.08	46.80	46.08	0	2,200	-0.1

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH