Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	46.70	26,800	46.85	46.85	46.08	500	1,400	0.0
30/04/2026	44.98	5,400	43.39	44.98	43.39	0	0	0
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
27/04/2026	44.98	5,400	43.39	44.98	43.39	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
20/02/2026	44.98	5,400	43.39	44.98	43.39	0	0	0
19/02/2026	44.98	5,400	43.39	44.98	43.39	0	0	0
18/02/2026	44.98	5,400	43.39	44.98	43.39	0	0	0
17/02/2026	44.98	5,400	43.39	44.98	43.39	0	0	0
16/02/2026	44.98	5,400	43.39	44.98	43.39	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
12/01/2026	46.56	25,600	46.56	46.56	46.08	0	1,700	-0.1
09/01/2026	46.46	21,900	46.46	46.66	46.37	0	2,300	-0.1
08/01/2026	46.56	7,100	46.56	46.56	46.13	0	2,300	-0.1
07/01/2026	46.56	4,800	46.85	46.85	46.08	0	1,000	0.0
06/01/2026	46.51	10,800	46.66	46.66	46.03	0	1,300	-0.1
05/01/2026	46.70	26,800	46.85	46.85	46.08	500	1,400	0.0
02/01/2026	50.88	160,300	49.82	50.88	49.82	85,000	0	4.5
01/01/2026	46.85	9,000	46.70	46.85	46.32	0	1,400	-0.1
31/12/2025	46.85	9,000	46.70	46.85	46.32	0	1,400	-0.1
30/12/2025	46.85	15,900	46.56	46.85	46.18	7,200	400	0.3
29/12/2025	46.51	3,500	46.80	46.80	46.13	200	500	0.0
26/12/2025	46.51	15,700	46.18	46.80	46.03	300	1,400	-0.1
25/12/2025	46.90	22,500	46.18	46.90	46.08	100	500	0.0
24/12/2025	46.37	60,600	46.37	46.37	45.70	0	700	0.0
23/12/2025	46.37	8,400	46.51	46.51	46.32	100	400	0.0
22/12/2025	46.51	17,200	46.46	46.51	45.98	0	100	0.0
19/12/2025	46.56	46,200	46.56	47.04	46.08	4,700	600	0.2
18/12/2025	46.99	30,400	47.90	47.90	46.66	6,000	1,300	0.2
17/12/2025	47.90	18,400	46.51	47.90	46.08	6,000	0	0.3
16/12/2025	46.51	11,700	45.22	46.85	45.22	200	200	0.0
15/12/2025	46.13	441,000	46.27	46.99	45.60	1,200	800	0.0

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 (2026-08-19)	-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

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

THỐNG KÊ GIAO DỊCH