CTCP Dược phẩm Bến Tre (dbt)

13.05
0.05
(0.38%)
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
(2024-08-21) 		1.20 10.17% 423,800 -2,646 -0.0
11.80
13.15
13.05
2 tháng
(2024-07-22) 		0.90 7.44% 608,700 -2,646 -0.0
11.60
13.15
13.05
3 tháng
(2024-06-24) 		1.20 10.19% 1,105,800 -2,646 -0.0
11.40
13.65
13.05
6 tháng
(2024-03-25) 		1.99 18.09% 1,774,000 -6,646 -0.1
10.79
13.65
13.05
12 tháng
(2023-09-26) 		2.08 19.04% 2,670,700 -216,846 -2.7
9.91
13.65
13.05
24 tháng
(2022-10-03) 		2.91 28.87% 6,952,000 -221,628 -3.5
7.62
13.65
13.05
36 tháng
(2021-10-06) 		0.20 1.57% 28,583,400 -233,028 -7.4
7.62
14.91
13.05
60 tháng
(2019-10-17) 		5.10 64.50% 55,668,468 -352,608 -9.2
6.48
16.15
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
8.47
 15,629 8.31 8.47 8.21 0 0 0
15/02/2017
8.31
 7,100 8.42 8.42 8.31 0 0 0
14/02/2017
8.42
 2,400 8.42 8.47 8.31 0 0 0
13/02/2017
8.42
 2,600 8.36 8.47 8.26 0 0 0
10/02/2017
8.36
 8,300 8.47 8.47 8.31 0 0 0
09/02/2017
8.47
 12,600 8.21 8.63 8.21 0 0 0
08/02/2017
8.21
 18,100 8.21 8.21 8.10 0 0 0
07/02/2017
8.21
 22,615 8.26 8.26 8.05 0 0 0
06/02/2017
8.26
 15,000 8.31 8.31 7.99 0 0 0
03/02/2017
8.31
 16,600 8.47 8.47 8.21 2,000 0 0.0
02/02/2017
8.47
 15,530 8.52 8.52 8.26 0 0 0
25/01/2017
8.52
 3,200 8.36 8.73 8.36 0 0 0
24/01/2017
8.36
 5,700 8.31 9.00 8.31 0 0 0
23/01/2017
8.31
 11,930 8.42 8.47 7.94 1,200 1,200 0.0
20/01/2017
8.42
 7,460 8.47 8.47 7.94 3,900 0 0.1
19/01/2017
8.47
 5,627 8.42 9.00 8.21 0 0 0
18/01/2017
8.42
 2,500 8.36 8.47 8.42 0 0 0
17/01/2017
8.36
 1,590 8.31 8.36 8.36 0 0 0
16/01/2017
8.31
 11,627 8.42 8.42 8.31 4,000 0 0.1
13/01/2017
8.42
 8,827 8.47 8.47 8.26 0 0 0
12/01/2017
8.47
 30,400 8.52 8.52 8.26 0 0 0
11/01/2017
8.52
 10,700 8.68 8.68 8.31 0 0 0
10/01/2017
8.68
 0 8.68 8.68 8.68 0 0 0
09/01/2017
8.68
 3,700 8.47 8.68 8.21 0 0 0
06/01/2017
8.47
 1,800 8.73 8.73 8.47 0 0 0
05/01/2017
8.73
 400 8.52 8.73 8.73 0 0 0
04/01/2017
8.52
 11,946 8.31 8.58 8.31 0 0 0
03/01/2017
8.31
 2,900 8.36 8.36 8.15 0 0 0
30/12/2016
8.36
 2,730 8.47 8.47 8.31 0 0 0
29/12/2016
8.47
 8,510 8.42 8.58 7.94 0 0 0
28/12/2016
8.42
 4,900 8.47 8.47 8.26 0 0 0
27/12/2016
8.47
 2,236 8.47 8.47 8.47 0 0 0
26/12/2016
8.47
 1,000 8.63 8.63 8.47 0 0 0
23/12/2016
8.63
 2,101 8.89 8.89 8.47 0 0 0
22/12/2016
8.89
 12,300 8.89 9.26 8.63 0 0 0
21/12/2016
8.89
 4,100 8.26 9.00 8.73 0 0 0
20/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40)
20/12/2016
8.26
 300 8.26 8.26 7.94 0 0 0
19/12/2016
8.27
 35,536 8.35 8.39 8.18 0 9,100 -0.2
16/12/2016
8.35
 11,700 8.27 8.35 8.18 2,500 0 0.1
15/12/2016
8.27
 6,250 8.35 8.35 8.06 0 0 0
14/12/2016
8.35
 13,900 8.39 8.39 8.18 0 0 0
13/12/2016
8.39
 18,100 8.43 8.43 8.35 0 0 0
12/12/2016
8.43
 29,450 8.39 8.59 8.39 0 0 0
09/12/2016
8.39
 95,600 8.39 8.67 8.39 0 0 0
08/12/2016
8.39
 52,811 8.35 8.51 8.35 0 0 0
07/12/2016
8.35
 17,400 8.39 8.39 8.31 100 0 0.0
06/12/2016
8.39
 25,400 8.39 8.80 8.35 0 0 0
05/12/2016
8.39
 11,601 8.39 8.39 8.22 0 0 0
02/12/2016
8.39
 52,650 8.47 8.47 8.35 36,000 0 0.7
01/12/2016
8.47
 1,910 8.47 8.47 8.22 0 0 0
30/11/2016
8.47
 3,100 8.43 8.47 8.18 0 0 0
29/11/2016
8.43
 19,500 8.51 8.51 7.98 200 0 0.0
28/11/2016
8.51
 1,911 8.51 8.51 8.18 0 0 0
25/11/2016
8.51
 90 8.51 8.51 8.51 0 0 0
24/11/2016
8.51
 8,100 8.51 8.51 8.39 0 0 0
23/11/2016
8.51
 6,600 8.51 8.55 8.18 600 0 0.0
22/11/2016
8.51
 8,300 8.55 8.55 8.18 2,700 600 0.0
21/11/2016
8.55
 9,300 8.55 8.55 8.18 0 0 0
18/11/2016
8.55
 0 8.55 8.55 8.55 0 0 0
17/11/2016
8.55
 1,900 8.55 8.55 8.18 0 0 0
16/11/2016
8.55
 2,350 8.67 8.67 8.22 0 0 0
15/11/2016
8.67
 0 8.67 8.67 8.67 0 0 0
14/11/2016
8.67
 500 8.72 8.72 8.39 0 0 0
11/11/2016
8.72
 11,700 8.72 8.80 8.55 10,500 0 0.2
10/11/2016
8.72
 600 8.51 9.21 8.67 0 0 0
09/11/2016
8.51
 7,100 8.47 8.51 7.77 3,300 0 0.1
08/11/2016
8.47
 200 8.51 8.51 8.47 0 0 0
07/11/2016
8.51
 4,200 8.43 8.59 8.39 1,000 0 0.0
04/11/2016
8.43
 600 8.47 8.47 8.43 0 500 -0.0
03/11/2016
8.47
 13,600 8.43 8.47 8.31 1,000 0 0.0
02/11/2016
8.43
 4,300 8.59 8.67 8.43 1,000 0 0.0
01/11/2016
8.59
 200 8.59 8.59 8.59 0 0 0
31/10/2016
8.59
 11,100 8.59 8.72 8.43 1,000 0 0.0
28/10/2016
8.59
 10,000 8.67 8.67 8.55 0 0 0
27/10/2016
8.67
 4,200 8.67 8.67 8.39 0 0 0
26/10/2016
8.67
 2,100 8.63 8.80 8.59 1,000 0 0.0
25/10/2016
8.63
 4,500 8.84 8.84 8.51 0 0 0
24/10/2016
8.84
 2,400 9.00 9.21 8.84 1,100 0 0.0
21/10/2016
9.00
 4,810 9.04 9.21 8.84 1,100 0 0.0
20/10/2016
9.04
 29,600 8.92 9.08 8.92 14,100 0 0.3
19/10/2016
8.92
 8,000 8.80 8.92 8.84 2,000 0 0.0
18/10/2016
8.80
 33,100 8.59 8.84 8.59 1,600 0 0.0
17/10/2016
8.59
 21,900 8.80 8.80 8.55 7,200 0 0.2
14/10/2016
8.80
 14,710 8.80 8.88 8.67 3,000 0 0.1
13/10/2016
8.80
 7,110 8.72 8.80 8.59 4,400 0 0.1
12/10/2016
8.72
 30,000 8.43 8.72 8.43 20,600 6,800 0.3
11/10/2016
8.43
 21,000 8.39 8.47 8.22 13,000 1,000 0.2
10/10/2016
8.39
 19,100 8.39 8.51 8.10 15,000 500 0.3
07/10/2016
8.39
 27,100 8.35 8.51 8.14 5,800 0 0.1
06/10/2016
8.35
 13,111 8.39 8.39 7.86 2,000 0 0.0
05/10/2016
8.39
 6,720 8.43 8.43 8.22 0 0 0
04/10/2016
8.43
 13,100 8.47 8.47 8.22 0 0 0
03/10/2016
8.47
 9,600 8.55 8.55 8.22 500 0 0.0
30/09/2016
8.55
 6,340 8.35 8.55 8.27 0 0 0
29/09/2016
8.35
 8,050 8.59 8.59 8.27 2,000 0 0.0
28/09/2016
8.59
 13,100 8.55 8.63 8.31 0 0 0
27/09/2016
8.55
 14,030 8.76 8.76 8.43 0 0 0
26/09/2016
8.76
 4,300 8.59 8.96 8.67 0 0 0
23/09/2016
8.59
 9,400 8.39 8.76 8.43 0 0 0
22/09/2016
8.39
 3,600 8.39 8.51 8.39 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |