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)
22/03/2019
19.81
 11,350 19.02 19.81 19.02 0 0 0
21/03/2019
19.44
 8,980 19.81 19.85 19.05 0 0 0
20/03/2019
19.85
 2,520 19.05 20.06 19.05 0 0 0
19/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/03/2019
19.99
 14,850 20.36 20.36 19.90 0 0 0
18/03/2019
19.85
 24,180 19.70 20.08 19.70 0 0 0
15/03/2019
20.17
 33,270 19.45 20.21 19.45 0 0 0
14/03/2019
20.26
 84,030 19.65 20.28 19.65 0 0 0
13/03/2019
20.28
 16,220 20.48 20.48 19.32 0 0 0
12/03/2019
20.30
 146,040 19.85 20.30 19.63 0 0 0
11/03/2019
19.63
 52,160 19.61 19.63 19.32 0 0 0
08/03/2019
19.18
 34,790 18.52 19.59 18.52 0 0 0
07/03/2019
19.59
 69,220 19.76 20.43 19.59 0 0 0
06/03/2019
19.63
 67,540 19.70 19.70 18.98 0 0 0
05/03/2019
19.18
 63,460 18.63 19.27 18.43 0 0 0
04/03/2019
18.38
 29,890 18.29 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 18.56 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 17.89 18.07 17.89 0 0 0
22/02/2019
17.94
 6,620 17.85 18.20 17.85 0 0 0
21/02/2019
18.07
 4,480 18.23 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 17.49 18.27 17.49 0 0 0
15/02/2019
17.98
 23,880 17.49 18.20 17.49 0 0 0
14/02/2019
18.20
 8,210 17.85 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 18.29 18.29 18.11 0 0 0
11/02/2019
18.07
 7,610 18.74 18.74 17.76 0 0 0
01/02/2019
17.71
 19,670 17.44 18.02 17.44 0 0 0
31/01/2019
17.67
 6,110 17.62 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 17.62 17.62 17.44 0 0 0
25/01/2019
17.53
 1,880 17.76 17.76 17.53 0 0 0
24/01/2019
17.53
 13,120 17.58 17.58 17.53 0 990 0.0
23/01/2019
17.80
 5,210 17.80 17.80 17.62 0 510 0.0
22/01/2019
17.62
 31,050 17.76 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 17.94 18.07 17.85 0 0 0
14/01/2019
17.85
 14,110 17.76 17.96 17.76 0 0 0
11/01/2019
17.85
 71,350 18.07 18.07 17.62 0 0 0
10/01/2019
18.11
 4,750 18.29 18.29 18.07 0 0 0
09/01/2019
18.07
 9,780 17.89 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 17.85 18.18 17.85 0 2,000 -0.1
04/01/2019
17.89
 10,240 17.85 17.94 17.85 0 0 0
03/01/2019
18.07
 20,600 17.85 18.20 17.85 0 0 0
02/01/2019
18.07
 6,520 18.07 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 17.89 18.11 17.89 0 0 0
26/12/2018
18.14
 1,680 18.09 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 18.31 18.31 17.62 0 0 0
21/12/2018
18.49
 16,710 18.29 18.49 18.29 0 0 0
20/12/2018
18.47
 21,000 18.43 18.52 18.43 0 0 0
19/12/2018
18.47
 36,700 17.94 18.56 17.94 0 0 0
18/12/2018
18.47
 31,520 18.29 18.49 18.25 0 0 0
17/12/2018
18.52
 1,560 18.16 18.52 18.16 0 0 0
14/12/2018
18.54
 30,540 17.40 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 18.29 18.56 18.29 0 0 0
11/12/2018
18.56
 34,930 18.11 18.81 18.11 0 0 0
10/12/2018
18.52
 10,190 17.98 18.69 17.91 0 0 0
07/12/2018
18.52
 17,700 18.67 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 17.80 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 18.47 18.47 17.76 0 0 0
28/11/2018
17.85
 20,100 18.07 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 18.47 18.47 17.40 0 0 0
23/11/2018
17.62
 27,510 18.60 18.60 17.62 0 0 0
22/11/2018
18.07
 4,000 18.16 18.72 17.85 0 0 0
21/11/2018
17.85
 36,350 17.53 17.85 17.53 0 0 0
20/11/2018
17.67
 26,130 17.89 17.98 17.49 0 0 0
19/11/2018
18.07
 19,890 17.36 18.74 17.36 0 0 0
16/11/2018
18.20
 23,000 17.85 18.20 17.85 0 0 0
15/11/2018
18.02
 22,050 17.85 18.02 17.65 0 0 0
14/11/2018
17.80
 22,500 17.31 18.05 17.31 0 0 0
13/11/2018
17.56
 33,400 18.74 18.74 17.47 0 0 0
12/11/2018
17.85
 128,550 17.85 18.27 17.85 0 0 0
09/11/2018
17.85
 53,160 17.73 18.29 17.73 0 0 0
08/11/2018
18.09
 122,130 18.96 18.96 18.07 0 25,100 -1.0
07/11/2018
18.96
 296,780 19.92 19.92 18.96 0 0 0
06/11/2018
18.63
 102,660 18.47 18.63 18.47 0 0 0
05/11/2018
17.42
 112,150 16.37 17.42 16.37 0 0 0
02/11/2018
16.28
 82,850 16.28 16.28 16.06 0 0 0
01/11/2018
16.28
 7,260 16.06 16.42 16.02 0 0 0
31/10/2018
16.28
 15,400 16.28 16.28 15.93 0 0 0
30/10/2018
16.06
 3,020 16.06 16.15 16.06 0 0 0
29/10/2018
16.15
 9,870 15.97 16.15 15.75 0 0 0
26/10/2018
16.06
 10,090 15.66 16.37 15.62 0 0 0
25/10/2018
15.97
 40,650 15.84 16.06 15.84 0 0 0

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