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)
08/09/2017
22.08
 21,001 22.08 22.08 22.04 0 0 0
07/09/2017
22.08
 24,312 22.13 22.13 22.08 0 0 0
06/09/2017
22.13
 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 22.08 22.30 21.87 0 0 0
30/08/2017
22.08
 30,600 21.91 22.08 21.65 0 0 0
29/08/2017
21.91
 29,455 22.08 23.60 21.91 0 200 -0.0
28/08/2017
22.08
 98,427 21.65 25.98 21.65 0 0 0
25/08/2017
21.65
 378,671 20.70 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 19.70 19.92 19.48 0 0 0
22/08/2017
19.70
 104,310 19.48 19.70 17.97 0 0 0
21/08/2017
19.48
 48,600 19.31 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 19.48 19.74 19.53 0 0 0
16/08/2017
19.48
 115,900 20.52 20.52 17.58 0 0 0
15/08/2017
20.52
 143,600 20.26 20.52 17.23 0 0 0
14/08/2017
20.26
 9,400 20.35 20.35 20.13 0 0 0
11/08/2017
20.35
 6,000 20.48 20.48 20.26 0 0 0
10/08/2017
20.48
 13,802 20.52 20.52 20.13 0 0 0
09/08/2017
20.52
 22,100 20.65 20.70 20.35 0 0 0
08/08/2017
20.65
 12,000 20.74 20.74 20.61 0 0 0
07/08/2017
20.74
 28,007 20.74 20.96 20.74 0 0 0
04/08/2017
20.74
 92,300 20.39 20.87 20.31 0 0 0
03/08/2017
20.39
 28,920 20.31 20.39 20.13 0 0 0
02/08/2017
20.31
 8,300 20.31 20.35 20.22 0 0 0
01/08/2017
20.31
 22,700 20.39 20.48 20.22 0 0 0
31/07/2017
20.39
 16,041 20.52 20.74 20.35 0 0 0
28/07/2017
20.52
 7,810 20.35 20.52 20.35 0 0 0
27/07/2017
20.35
 29,700 20.35 20.78 20.35 0 0 0
26/07/2017
20.35
 148,137 19.44 20.35 19.48 0 0 0
25/07/2017
19.44
 37,300 19.48 19.57 19.14 0 0 0
24/07/2017
19.48
 46,040 19.74 19.92 19.44 0 0 0
21/07/2017
19.74
 29,730 20.13 20.13 19.74 0 0 0
20/07/2017
20.13
 38,920 19.48 20.57 20.13 0 0 0
19/07/2017
19.48
 54,467 19.18 19.48 19.05 0 0 0
18/07/2017
19.18
 74,940 18.62 19.18 18.27 0 0 0
17/07/2017
18.62
 26,100 18.75 18.75 18.27 0 0 0
14/07/2017
18.75
 48,100 18.19 19.05 18.23 0 0 0
13/07/2017
18.19
 18,100 18.19 18.36 18.19 0 0 0
12/07/2017
18.19
 4,100 18.19 18.53 18.19 0 0 0
11/07/2017
18.19
 32,320 18.40 18.75 18.19 0 0 0
10/07/2017
18.40
 22,000 18.40 18.58 18.40 0 0 0
07/07/2017
18.40
 45,900 18.40 19.05 18.40 0 0 0
06/07/2017
18.40
 18,000 17.97 18.45 17.84 0 0 0
05/07/2017
17.97
 19,000 18.40 18.40 17.58 0 0 0
04/07/2017
18.40
 21,400 19.01 19.01 18.14 0 0 0
03/07/2017
19.01
 37,900 18.27 19.05 18.19 0 0 0
30/06/2017
18.27
 106,900 17.58 18.32 17.49 0 0 0
29/06/2017
17.58
 34,220 17.36 17.58 17.36 0 0 0
28/06/2017
17.36
 59,800 16.89 17.97 17.32 0 0 0
27/06/2017
16.89
 21,515 17.02 17.10 16.80 0 0 0
26/06/2017
17.02
 83,400 16.54 17.02 16.54 0 0 0
23/06/2017
16.54
 35,100 16.54 16.58 16.41 0 0 0
22/06/2017
16.54
 36,800 16.50 16.58 16.11 0 0 0
21/06/2017
16.50
 21,600 16.50 16.50 16.32 0 0 0
20/06/2017
16.50
 19,100 16.45 16.54 16.41 0 0 0
19/06/2017
16.45
 45,441 16.50 16.50 16.32 0 0 0
16/06/2017
16.50
 7,000 16.45 16.54 16.45 1,000 0 0.0
15/06/2017
16.45
 54,800 16.50 16.67 16.45 0 0 0
14/06/2017
16.50
 64,900 16.41 16.50 16.28 0 0 0
13/06/2017
16.41
 33,400 16.32 16.41 16.15 0 0 0
12/06/2017
16.32
 26,401 16.45 16.45 16.06 0 0 0
09/06/2017
16.45
 11,800 16.41 16.45 16.28 0 0 0
08/06/2017
16.41
 13,119 16.45 16.50 16.37 0 0 0
07/06/2017
16.45
 17,706 16.41 16.50 16.32 0 0 0
06/06/2017
16.41
 9,104 16.45 16.45 16.28 0 0 0
05/06/2017
16.45
 30,477 16.67 16.67 16.45 0 0 0
02/06/2017
16.67
 14,000 16.50 16.67 16.45 500 0 0.0
01/06/2017
16.50
 8,890 16.41 16.89 16.50 0 0 0
31/05/2017
16.41
 16,256 16.45 16.45 16.28 0 0 0
30/05/2017
16.45
 14,300 16.89 16.89 16.45 200 0 0.0
29/05/2017
16.89
 9,605 16.67 17.10 16.84 1,500 0 0.1
26/05/2017
16.67
 57,759 16.19 16.76 16.15 0 100 -0.0
25/05/2017
16.19
 34,100 15.80 16.24 15.80 200 0 0.0
24/05/2017
15.80
 2,500 15.80 15.85 15.80 0 0 0
23/05/2017
15.80
 7,000 15.93 15.98 15.80 0 0 0
22/05/2017
15.93
 7,100 16.02 16.02 15.93 0 0 0
19/05/2017
16.02
 5,400 16.02 16.02 16.02 0 0 0
18/05/2017
16.02
 11,300 16.06 16.11 16.02 2,000 0 0.1
17/05/2017
16.06
 21,200 16.11 16.11 16.02 0 0 0
16/05/2017
16.11
 12,600 16.15 16.19 16.11 1,000 0 0.0
15/05/2017
16.15
 13,200 16.15 16.15 16.11 0 0 0
12/05/2017
16.15
 4,200 16.19 16.19 16.11 0 0 0
11/05/2017
16.19
 5,800 16.15 16.19 16.15 0 0 0
10/05/2017
16.15
 12,100 16.15 16.19 16.15 0 0 0
09/05/2017
16.15
 7,100 16.15 16.19 16.15 0 0 0
08/05/2017
16.15
 7,700 16.19 16.19 16.15 0 0 0
05/05/2017
16.19
 10,800 16.19 16.24 16.19 0 0 0
04/05/2017
16.19
 7,700 16.24 16.24 16.19 0 0 0
03/05/2017
16.24
 19,800 16.24 16.24 16.19 0 0 0
28/04/2017
16.24
 14,500 16.28 16.28 16.24 0 0 0
27/04/2017
16.28
 9,000 16.28 16.28 16.28 0 0 0
26/04/2017
16.28
 12,800 16.28 16.32 16.28 0 0 0
25/04/2017
16.28
 22,814 16.19 16.32 16.19 0 0 0
24/04/2017
16.19
 14,800 16.24 16.24 16.19 0 0 0
21/04/2017
16.24
 6,214 16.28 16.28 16.24 0 0 0
20/04/2017
16.28
 7,600 16.28 16.28 16.24 0 100 -0.0
19/04/2017
16.28
 500 16.24 16.28 16.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |