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)
17/04/2019
20.32
 41,840 20.27 20.36 20.09 0 0 0
16/04/2019
20.27
 56,160 20.13 20.32 20.09 0 0 0
12/04/2019
20.13
 73,620 19.72 20.13 19.72 0 0 0
11/04/2019
19.72
 59,520 19.72 19.81 19.72 0 0 0
10/04/2019
19.72
 54,960 19.51 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 19.67 19.67 19.39 0 0 0
05/04/2019
19.67
 32,830 19.62 19.85 19.39 0 0 0
04/04/2019
19.62
 20,280 19.42 19.76 19.62 0 0 0
03/04/2019
19.42
 10,090 19.58 19.58 19.42 0 0 0
02/04/2019
19.58
 5,380 19.62 19.62 19.39 0 0 0
01/04/2019
19.62
 13,980 19.74 19.85 19.62 0 0 0
29/03/2019
19.74
 14,450 19.58 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 17.91 19.16 18.70 0 0 0
26/03/2019
17.91
 5,670 19.25 19.62 17.91 0 0 0
25/03/2019
19.25
 9,550 19.81 19.81 18.98 0 0 0
22/03/2019
19.81
 11,350 19.44 19.81 19.02 0 0 0
21/03/2019
19.44
 8,980 19.85 19.85 19.05 0 0 0
20/03/2019
19.85
 2,520 19.99 20.06 19.05 0 0 0
19/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/03/2019
19.99
 14,850 19.85 20.36 19.90 0 0 0
18/03/2019
19.85
 24,180 20.17 20.17 19.70 0 0 0
15/03/2019
20.17
 33,270 20.26 20.26 19.45 0 0 0
14/03/2019
20.26
 84,030 20.28 20.28 19.65 0 0 0
13/03/2019
20.28
 16,220 20.30 20.48 19.32 0 0 0
12/03/2019
20.30
 146,040 19.63 20.30 19.63 0 0 0
11/03/2019
19.63
 52,160 19.18 19.63 19.32 0 0 0
08/03/2019
19.18
 34,790 19.59 19.59 18.52 0 0 0
07/03/2019
19.59
 69,220 19.63 20.43 19.59 0 0 0
06/03/2019
19.63
 67,540 19.18 19.70 18.98 0 0 0
05/03/2019
19.18
 63,460 18.38 19.27 18.43 0 0 0
04/03/2019
18.38
 29,890 18.49 18.69 18.29 0 0 0
01/03/2019
18.49
 4,210 18.52 18.52 18.43 0 0 0
28/02/2019
18.52
 14,500 18.52 18.52 18.38 0 0 0
27/02/2019
18.52
 37,920 18.00 18.56 18.02 0 0 0
26/02/2019
18.00
 7,620 17.98 18.00 17.98 0 0 0
25/02/2019
17.98
 12,520 17.94 18.07 17.89 0 0 0
22/02/2019
17.94
 6,620 18.07 18.20 17.85 0 0 0
21/02/2019
18.07
 4,480 17.98 18.23 18.07 0 0 0
20/02/2019
17.98
 1,450 18.07 18.07 17.89 0 0 0
19/02/2019
18.07
 5,490 18.27 18.27 18.07 0 0 0
18/02/2019
18.27
 9,020 17.98 18.27 17.49 0 0 0
15/02/2019
17.98
 23,880 18.20 18.20 17.49 0 0 0
14/02/2019
18.20
 8,210 18.25 18.29 17.85 0 0 0
13/02/2019
18.25
 15,940 18.18 18.25 17.87 0 0 0
12/02/2019
18.18
 7,510 18.07 18.29 18.11 0 0 0
11/02/2019
18.07
 7,610 17.71 18.74 17.76 0 0 0
01/02/2019
17.71
 19,670 17.67 18.02 17.44 0 0 0
31/01/2019
17.67
 6,110 17.53 17.80 17.62 0 260 0.0
30/01/2019
17.53
 21,530 17.49 17.62 17.49 0 2,110 -0.1
29/01/2019
17.49
 30,450 17.44 17.62 17.44 0 2,630 -0.1
28/01/2019
17.44
 9,950 17.53 17.62 17.44 0 0 0
25/01/2019
17.53
 1,880 17.53 17.76 17.53 0 0 0
24/01/2019
17.53
 13,120 17.80 17.80 17.53 0 990 0.0
23/01/2019
17.80
 5,210 17.62 17.80 17.62 0 510 0.0
22/01/2019
17.62
 31,050 17.85 17.85 17.44 0 0 0
21/01/2019
17.85
 16,500 17.85 17.85 17.69 0 1,500 -0.1
18/01/2019
17.85
 10,500 18.11 18.11 17.85 0 0 0
17/01/2019
18.11
 45,250 18.07 18.11 18.07 0 0 0
16/01/2019
18.07
 6,870 18.07 18.14 17.94 0 0 0
15/01/2019
18.07
 67,920 17.85 18.07 17.85 0 0 0
14/01/2019
17.85
 14,110 17.85 17.96 17.76 0 0 0
11/01/2019
17.85
 71,350 18.11 18.11 17.62 0 0 0
10/01/2019
18.11
 4,750 18.07 18.29 18.07 0 0 0
09/01/2019
18.07
 9,780 18.20 18.25 17.87 0 0 0
08/01/2019
18.20
 19,710 18.11 18.23 18.07 0 0 0
07/01/2019
18.11
 14,510 17.89 18.18 17.85 0 2,000 -0.1
04/01/2019
17.89
 10,240 18.07 18.07 17.85 0 0 0
03/01/2019
18.07
 20,600 18.07 18.20 17.85 0 0 0
02/01/2019
18.07
 6,520 17.98 18.07 17.67 0 0 0
28/12/2018
17.98
 10,560 17.94 18.07 17.94 0 0 0
27/12/2018
17.94
 7,100 18.14 18.14 17.89 0 0 0
26/12/2018
18.14
 1,680 18.07 18.29 18.09 0 0 0
25/12/2018
18.07
 8,820 18.29 18.29 17.65 0 0 0
24/12/2018
18.29
 21,610 18.49 18.49 17.62 0 0 0
21/12/2018
18.49
 16,710 18.47 18.49 18.29 0 0 0
20/12/2018
18.47
 21,000 18.47 18.52 18.43 0 0 0
19/12/2018
18.47
 36,700 18.47 18.56 17.94 0 0 0
18/12/2018
18.47
 31,520 18.52 18.52 18.25 0 0 0
17/12/2018
18.52
 1,560 18.54 18.54 18.16 0 0 0
14/12/2018
18.54
 30,540 18.60 18.65 17.40 0 0 0
13/12/2018
18.60
 16,710 18.52 18.60 18.47 0 0 0
12/12/2018
18.52
 1,110 18.56 18.56 18.29 0 0 0
11/12/2018
18.56
 34,930 18.52 18.81 18.11 0 0 0
10/12/2018
18.52
 10,190 18.52 18.69 17.91 0 0 0
07/12/2018
18.52
 17,700 18.34 18.67 18.52 0 0 0
06/12/2018
18.34
 23,750 18.29 18.52 18.29 0 0 0
05/12/2018
18.29
 44,740 18.07 18.52 18.07 0 0 0
04/12/2018
18.07
 50,960 18.07 18.20 17.80 0 0 0
03/12/2018
18.07
 27,760 17.94 18.16 17.85 0 0 0
30/11/2018
17.94
 44,430 17.94 18.02 17.85 0 0 0
29/11/2018
17.94
 50,110 17.85 18.47 17.76 0 0 0
28/11/2018
17.85
 20,100 17.85 18.07 17.85 0 3,000 -0.1
27/11/2018
17.85
 71,850 17.62 17.98 17.62 0 0 0
26/11/2018
17.62
 34,440 17.62 18.47 17.40 0 0 0
23/11/2018
17.62
 27,510 18.07 18.60 17.62 0 0 0
22/11/2018
18.07
 4,000 17.85 18.72 17.85 0 0 0
21/11/2018
17.85
 36,350 17.67 17.85 17.53 0 0 0
20/11/2018
17.67
 26,130 18.07 18.07 17.49 0 0 0
19/11/2018
18.07
 19,890 18.20 18.74 17.36 0 0 0

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