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)
24/10/2018
16.15
 9,090 16.40 16.40 16.06 0 0 0
23/10/2018
16.42
 27,360 16.46 16.46 16.08 0 0 0
22/10/2018
16.46
 170 16.22 16.46 16.22 0 0 0
19/10/2018
16.46
 39,910 16.51 16.51 16.42 0 0 0
18/10/2018
16.46
 18,390 16.42 16.51 16.42 0 0 0
17/10/2018
16.46
 4,530 16.28 16.46 16.28 0 0 0
16/10/2018
16.46
 6,260 16.46 16.46 16.02 0 0 0
15/10/2018
16.46
 44,100 16.46 16.46 16.24 0 0 0
12/10/2018
16.46
 14,140 16.33 16.51 16.33 0 0 0
11/10/2018
16.33
 53,180 16.33 16.51 16.06 0 0 0
10/10/2018
16.55
 13,760 16.49 16.60 16.49 0 0 0
09/10/2018
16.51
 72,140 16.46 16.60 16.46 0 0 0
08/10/2018
16.51
 26,670 16.51 16.55 16.51 0 0 0
05/10/2018
16.51
 17,270 16.51 16.55 16.51 0 0 0
04/10/2018
16.55
 8,940 16.55 16.55 16.51 0 0 0
03/10/2018
16.51
 28,040 16.51 16.60 16.51 0 0 0
02/10/2018
16.60
 41,280 16.55 16.60 16.51 0 0 0
01/10/2018
16.51
 21,610 16.51 16.64 16.51 0 0 0
28/09/2018
16.60
 35,540 16.55 16.60 16.51 0 0 0
27/09/2018
16.55
 56,870 16.60 16.60 16.51 0 0 0
26/09/2018
16.60
 15,430 16.60 16.73 16.60 0 0 0
25/09/2018
16.64
 63,490 16.64 16.73 16.64 0 21,750 0
24/09/2018
16.86
 20,240 16.82 16.91 16.64 0 0 0
21/09/2018
16.86
 25,870 16.64 16.95 16.64 0 0 0
20/09/2018
16.73
 18,550 16.73 16.78 16.51 0 0 0
19/09/2018
16.78
 49,210 16.78 16.78 16.73 0 0 0
18/09/2018
16.78
 18,770 16.91 16.95 16.11 0 0 0
17/09/2018
16.91
 20,810 16.91 16.91 16.80 0 0 0
14/09/2018
16.78
 7,180 16.73 16.78 16.69 0 0 0
13/09/2018
16.95
 21,830 16.73 16.95 16.73 0 0 0
12/09/2018
16.66
 34,280 16.82 16.95 16.66 0 0 0
11/09/2018
16.73
 5,600 16.73 16.73 16.51 0 0 0
10/09/2018
16.82
 9,890 16.60 16.82 16.51 0 0 0
07/09/2018
16.82
 15,560 16.51 16.82 16.51 0 0 0
06/09/2018
16.46
 7,500 16.51 16.55 16.46 0 0 0
05/09/2018
16.73
 12,370 16.82 16.82 16.51 0 0 0
04/09/2018
16.82
 22,010 16.35 16.95 16.35 0 0 0
31/08/2018
16.95
 19,120 17.36 17.40 16.80 0 0 0
30/08/2018
17.18
 20,420 16.51 17.18 16.51 0 0 0
29/08/2018
16.37
 56,460 16.31 16.46 16.28 0 0 0
28/08/2018
16.31
 111,480 16.60 16.60 15.62 0 0 0
27/08/2018
16.60
 28,620 16.95 16.95 16.60 0 0 0
24/08/2018
16.95
 8,800 16.89 16.95 16.86 0 0 0
23/08/2018
16.89
 18,860 16.95 17.13 16.86 0 0 0
22/08/2018
16.73
 91,870 17.18 17.18 16.64 0 0 0
21/08/2018
17.33
 37,190 17.40 17.40 17.33 0 0 0
20/08/2018
17.42
 11,480 17.67 17.67 17.40 0 0 0
17/08/2018
17.65
 30,080 17.47 17.71 17.47 0 0 0
16/08/2018
17.78
 21,680 17.76 17.80 16.95 0 0 0
15/08/2018
17.76
 76,920 17.62 17.85 17.40 0 0 0
14/08/2018
17.62
 11,010 18.16 18.16 17.62 0 0 0
13/08/2018
17.96
 28,840 17.89 17.96 17.89 0 0 0
10/08/2018
17.91
 16,430 17.94 18.07 17.85 0 0 0
09/08/2018
17.94
 6,150 18.16 18.16 17.85 0 0 0
08/08/2018
17.85
 12,200 18.02 18.11 17.71 0 0 0
07/08/2018
18.07
 8,720 18.07 18.25 18.02 0 0 0
06/08/2018
18.43
 19,600 18.31 18.52 17.98 0 0 0
03/08/2018
18.56
 8,990 18.38 18.56 18.29 0 0 0
02/08/2018
18.87
 12,990 18.96 18.96 18.74 0 0 0
01/08/2018
18.96
 17,350 18.98 18.98 18.96 0 0 0
31/07/2018
18.98
 53,560 18.92 19.10 18.92 0 0 0
30/07/2018
18.92
 12,100 18.96 18.96 18.87 0 0 0
27/07/2018
18.98
 59,240 18.92 19.05 18.87 0 0 0
26/07/2018
18.94
 23,660 18.94 18.94 18.92 0 0 0
25/07/2018
18.94
 20,240 18.92 18.94 18.92 0 0 0
24/07/2018
18.94
 114,230 18.92 18.96 18.87 0 0 0
23/07/2018
18.92
 35,820 18.92 18.96 18.74 0 0 0
20/07/2018
18.92
 18,420 19.05 19.05 18.83 0 0 0
19/07/2018
18.87
 44,460 18.83 19.01 18.74 0 0 0
18/07/2018
18.83
 14,100 18.52 18.83 18.52 0 0 0
17/07/2018
18.83
 20,790 18.78 18.83 18.47 0 0 0
16/07/2018
18.78
 20,040 18.54 18.92 18.54 0 0 0
13/07/2018
18.74
 27,260 18.69 18.74 18.52 0 0 0
12/07/2018
18.69
 27,800 18.69 18.74 18.29 0 0 0
11/07/2018
18.25
 15,220 17.94 18.25 17.85 0 0 0
10/07/2018
18.56
 3,250 18.74 18.74 18.52 0 0 0
09/07/2018
18.74
 5,250 18.52 18.83 18.52 0 0 0
06/07/2018
18.83
 17,340 18.07 18.83 17.94 0 0 0
05/07/2018
18.58
 30,400 17.94 18.58 17.94 0 0 0
04/07/2018
18.54
 7,910 18.58 18.74 18.52 0 0 0
03/07/2018
19.18
 80,980 18.34 19.18 18.07 0 0 0
02/07/2018
18.69
 52,200 18.11 18.69 17.94 0 0 0
29/06/2018
18.74
 44,310 18.96 19.36 18.69 0 0 0
28/06/2018
19.41
 50,660 20.48 20.48 18.29 0 0 0
27/06/2018
19.18
 19,760 19.05 19.63 18.96 0 0 0
26/06/2018
19.83
 21,160 19.63 19.85 18.96 0 0 0
25/06/2018
20.08
 17,370 19.18 20.08 19.18 0 0 0
22/06/2018
19.18
 33,400 18.74 19.18 18.74 0 0 0
21/06/2018
19.63
 35,880 19.81 19.81 19.27 0 0 0
20/06/2018
19.85
 14,350 19.76 19.85 18.69 0 0 0
19/06/2018
20.08
 36,630 20.75 20.75 19.63 0 0 0
18/06/2018
20.34
 44,090 21.42 21.42 20.34 0 0 0
15/06/2018
21.42
 56,710 22.75 22.75 21.37 0 0 0
14/06/2018
22.09
 0 22.09 22.09 22.09 0 0 0
13/06/2018
22.09
 0 22.09 22.09 22.09 0 0 0
12/06/2018
22.09
 0 22.09 22.09 22.09 0 0 0
11/06/2018
22.09
 0 22.09 22.09 22.09 0 0 0
08/06/2018
22.09
 0 21.86 22.09 21.86 0 0 0
07/06/2018
21.86
 61,900 22.04 22.04 21.82 0 0 0
06/06/2018
21.95
 38,868 21.86 22.31 21.86 0 0 0

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