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)
04/01/2018
23.08
 62,301 23.16 23.16 23.03 0 0 0
03/01/2018
23.16
 57,926 23.60 23.60 23.08 0 0 0
02/01/2018
23.38
 26,826 23.81 23.81 23.16 0 0 0
29/12/2017
23.60
 20,807 23.77 23.77 23.38 0 0 0
28/12/2017
23.73
 79,700 23.38 23.73 22.95 0 0 0
27/12/2017
23.60
 98,164 24.03 24.16 23.29 0 0 0
26/12/2017
24.03
 16,540 24.07 24.07 23.99 0 0 0
25/12/2017
24.03
 65,300 24.16 24.20 23.99 0 0 0
22/12/2017
24.25
 16,714 24.25 24.29 24.16 0 0 0
21/12/2017
24.33
 35,000 24.29 24.38 24.25 0 0 0
20/12/2017
24.33
 29,200 24.55 24.55 24.25 0 0 0
19/12/2017
24.42
 83,739 24.42 24.64 24.38 0 0 0
18/12/2017
24.42
 24,284 24.25 24.46 24.25 0 0 0
15/12/2017
24.46
 62,611 24.25 24.46 24.07 0 0 0
14/12/2017
24.20
 44,800 24.07 24.25 24.03 0 0 0
13/12/2017
24.07
 61,800 24.07 24.42 23.99 0 0 0
12/12/2017
23.99
 66,190 24.29 24.29 23.77 0 0 0
11/12/2017
24.29
 49,396 24.68 24.68 24.03 0 0 0
08/12/2017
24.59
 65,100 24.72 24.72 24.59 0 0 0
07/12/2017
24.72
 53,270 24.72 24.85 24.68 0 0 0
06/12/2017
24.68
 111,430 24.72 25.07 24.64 0 0 0
05/12/2017
24.46
 128,228 24.03 24.77 23.99 0 0 0
04/12/2017
24.03
 133,200 24.55 24.55 23.99 0 0 0
01/12/2017
24.51
 71,280 24.59 24.64 24.03 0 0 0
30/11/2017
24.64
 87,851 24.51 24.64 24.29 0 0 0
29/11/2017
24.33
 72,759 24.38 24.38 24.07 0 0 0
28/11/2017
24.25
 38,900 24.03 24.25 24.03 0 0 0
27/11/2017
24.07
 82,957 23.86 24.25 23.73 0 0 0
24/11/2017
24.03
 127,183 23.90 24.16 23.68 0 0 0
23/11/2017
23.99
 168,831 25.11 25.11 23.38 0 0 0
22/11/2017
24.94
 189,379 23.81 25.07 23.81 0 0 0
21/11/2017
23.73
 283,500 22.34 23.77 22.34 0 0 0
20/11/2017
22.34
 119,621 22.08 22.52 22.04 0 0 0
17/11/2017
22.08
 83,920 21.69 22.30 21.69 0 0 0
16/11/2017
21.87
 21,330 21.87 22.13 21.87 0 0 0
15/11/2017
22.04
 208,116 21.22 22.30 21.22 0 0 0
14/11/2017
21.30
 119,559 21.13 21.65 21.13 0 0 0
13/11/2017
21.09
 16,563 21.04 21.17 21.04 0 0 0
10/11/2017
21.09
 37,900 21.22 21.22 21.04 0 0 0
09/11/2017
21.13
 48,500 21.22 21.22 21.09 0 0 0
08/11/2017
21.13
 39,900 21.22 21.22 21.13 0 0 0
07/11/2017
21.22
 33,438 21.22 21.30 21.17 0 0 0
06/11/2017
21.13
 76,000 21.26 21.30 21.13 0 0 0
03/11/2017
21.26
 15,640 21.22 21.39 21.22 0 0 0
02/11/2017
21.22
 21,100 21.35 21.52 21.22 0 0 0
01/11/2017
21.22
 46,300 21.09 21.30 21.09 0 0 0
31/10/2017
21.22
 79,600 21.35 21.35 21.04 0 0 0
30/10/2017
21.43
 66,610 21.43 21.48 21.22 0 0 0
27/10/2017
21.65
 39,400 21.43 21.65 21.22 0 0 0
26/10/2017
21.43
 675,100 21.43 21.56 21.22 0 0 0
25/10/2017
21.56
 56,948 22.08 22.52 21.56 0 0 0
24/10/2017
21.65
 256,480 21.00 21.69 20.83 0 0 0
23/10/2017
20.78
 5,291,510 20.96 21.00 20.31 0 0 0
20/10/2017
20.87
 34,000 20.78 20.87 20.78 0 0 0
19/10/2017
20.78
 29,700 20.87 21.00 20.78 0 0 0
18/10/2017
21.00
 13,100 21.22 21.22 21.00 0 0 0
17/10/2017
21.22
 79,500 21.43 21.43 21.09 0 0 0
16/10/2017
21.30
 5,307,727 20.78 21.65 20.31 0 0 0
13/10/2017
20.61
 46,114 20.52 21.17 20.48 0 0 0
12/10/2017
20.57
 36,000 20.78 20.78 20.52 0 0 0
11/10/2017
20.78
 36,680 21.22 21.30 20.78 0 0 0
10/10/2017
21.22
 87,860 21.39 22.08 21.17 0 0 0
09/10/2017
21.39
 30,340 21.39 21.48 21.22 0 0 0
06/10/2017
21.43
 13,600 21.43 21.43 21.30 0 0 0
05/10/2017
21.43
 49,400 21.48 21.52 21.39 0 0 0
04/10/2017
21.48
 6,600 21.48 21.52 21.43 0 0 0
03/10/2017
21.43
 15,500 21.52 21.56 21.43 0 0 0
02/10/2017
21.56
 34,100 21.56 21.56 21.48 0 0 0
29/09/2017
21.61
 11,500 21.43 21.65 21.43 0 0 0
28/09/2017
21.65
 11,300 22.08 22.08 21.52 0 0 0
27/09/2017
21.65
 9,000 21.52 21.78 21.52 0 0 0
26/09/2017
21.65
 25,800 21.43 21.65 21.43 0 0 0
25/09/2017
21.48
 12,302 21.43 21.56 21.43 0 0 0
22/09/2017
21.48
 30,180 21.43 21.56 21.35 0 0 0
21/09/2017
21.39
 7,900 21.04 21.39 21.04 0 0 0
20/09/2017
21.22
 19,200 21.04 21.30 21.04 0 0 0
19/09/2017
21.22
 7,450 21.22 21.22 21.22 0 0 0
18/09/2017
21.48
 4,200 21.65 21.65 21.00 0 0 0
15/09/2017
21.17
 10,600 20.96 21.17 20.91 0 0 0
14/09/2017
20.83
 18,917 20.87 20.96 20.83 0 0 0
13/09/2017
21.04
 19,408 21.65 21.65 20.91 0 0 0
12/09/2017
21.22
 32,800 21.48 21.48 21.22 0 0 0
11/09/2017
21.65
 25,451 22.08 22.08 21.65 0 0 0
08/09/2017
22.08
 21,001 22.08 22.08 22.04 0 0 0
07/09/2017
22.08
 24,312 22.08 22.13 22.08 0 0 0
06/09/2017
22.08
 27,101 22.08 22.13 21.91 0 0 0
05/09/2017
22.08
 77,209 22.08 22.26 22.08 0 0 0
01/09/2017
22.08
 34,447 21.91 22.30 21.91 0 0 0
31/08/2017
21.91
 18,000 22.30 22.30 21.87 0 0 0
30/08/2017
22.08
 30,600 21.74 22.08 21.65 0 0 0
29/08/2017
21.91
 29,455 22.91 23.60 21.91 0 200 0.0
28/08/2017
22.08
 98,427 22.52 25.98 21.65 0 0 0
25/08/2017
21.65
 378,671 20.57 25.03 20.57 0 0 0
24/08/2017
20.70
 314,190 19.92 22.52 19.92 0 0 0
23/08/2017
19.92
 51,012 19.48 19.92 19.48 0 0 0
22/08/2017
19.70
 104,310 18.62 19.70 17.97 0 0 0
21/08/2017
19.48
 48,600 18.62 19.92 18.19 0 0 0
18/08/2017
19.31
 160,100 19.70 19.92 16.80 0 0 0
17/08/2017
19.70
 62,400 19.57 19.74 19.53 0 0 0
16/08/2017
19.48
 115,900 19.92 20.31 17.58 0 0 0

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