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)
15/08/2017
20.52
 143,600 20.13 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 20.35 20.35 20.26 0 0 0
10/08/2017
20.48
 13,802 20.35 20.48 20.13 0 0 0
09/08/2017
20.52
 22,100 20.70 20.70 20.35 0 0 0
08/08/2017
20.65
 12,000 20.65 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 20.35 20.87 20.31 0 0 0
03/08/2017
20.39
 28,920 20.26 20.39 20.13 0 0 0
02/08/2017
20.31
 8,300 20.22 20.35 20.22 0 0 0
01/08/2017
20.31
 22,700 20.35 20.48 20.22 0 0 0
31/07/2017
20.39
 16,041 20.35 20.74 20.35 0 0 0
28/07/2017
20.52
 7,810 20.52 20.52 20.35 0 0 0
27/07/2017
20.35
 29,700 20.44 20.78 20.35 0 0 0
26/07/2017
20.35
 148,137 19.48 20.35 19.48 0 0 0
25/07/2017
19.44
 37,300 19.14 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 20.57 20.57 20.13 0 0 0
19/07/2017
19.48
 54,467 19.05 19.48 19.05 0 0 0
18/07/2017
19.18
 74,940 18.32 19.18 18.27 0 0 0
17/07/2017
18.62
 26,100 18.62 18.62 18.27 0 0 0
14/07/2017
18.75
 48,100 18.23 19.05 18.23 0 0 0
13/07/2017
18.19
 18,100 18.36 18.36 18.19 0 0 0
12/07/2017
18.19
 4,100 18.40 18.53 18.19 0 0 0
11/07/2017
18.19
 32,320 18.62 18.75 18.19 0 0 0
10/07/2017
18.40
 22,000 18.58 18.58 18.40 0 0 0
07/07/2017
18.40
 45,900 18.58 19.05 18.40 0 0 0
06/07/2017
18.40
 18,000 17.84 18.45 17.84 0 0 0
05/07/2017
17.97
 19,000 17.62 18.19 17.58 0 0 0
04/07/2017
18.40
 21,400 18.84 18.84 18.14 0 0 0
03/07/2017
19.01
 37,900 18.62 19.05 18.19 0 0 0
30/06/2017
18.27
 106,900 17.49 18.32 17.49 0 0 0
29/06/2017
17.58
 34,220 17.54 17.58 17.36 0 0 0
28/06/2017
17.36
 59,800 17.32 17.97 17.32 0 0 0
27/06/2017
16.89
 21,515 17.06 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 16.41 16.58 16.41 0 0 0
22/06/2017
16.54
 36,800 16.11 16.58 16.11 0 0 0
21/06/2017
16.50
 21,600 16.32 16.50 16.32 0 0 0
20/06/2017
16.50
 19,100 16.41 16.54 16.41 0 0 0
19/06/2017
16.45
 45,441 16.45 16.50 16.32 0 0 0
16/06/2017
16.50
 7,000 16.50 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 16.32 16.50 16.28 0 0 0
13/06/2017
16.41
 33,400 16.24 16.41 16.15 0 0 0
12/06/2017
16.32
 26,401 16.32 16.32 16.06 0 0 0
09/06/2017
16.45
 11,800 16.45 16.45 16.28 0 0 0
08/06/2017
16.41
 13,119 16.50 16.50 16.37 0 0 0
07/06/2017
16.45
 17,706 16.32 16.50 16.32 0 0 0
06/06/2017
16.41
 9,104 16.28 16.45 16.28 0 0 0
05/06/2017
16.45
 30,477 16.45 16.54 16.45 0 0 0
02/06/2017
16.67
 14,000 16.63 16.67 16.45 500 0 0.0
01/06/2017
16.50
 8,890 16.58 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 16.76 16.76 16.45 200 0 0.0
29/05/2017
16.89
 9,605 17.10 17.10 16.84 1,500 0 0.1
26/05/2017
16.67
 57,759 16.15 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 15.85 15.85 15.80 0 0 0
23/05/2017
15.80
 7,000 15.98 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 16.11 16.11 16.02 2,000 0 0.1
17/05/2017
16.06
 21,200 16.06 16.06 16.02 0 0 0
16/05/2017
16.11
 12,600 16.19 16.19 16.11 1,000 0 0.0
15/05/2017
16.15
 13,200 16.11 16.15 16.11 0 0 0
12/05/2017
16.15
 4,200 16.15 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 16.19 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 16.24 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 16.32 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 16.19 16.19 16.19 0 0 0
21/04/2017
16.24
 6,214 16.24 16.24 16.24 0 0 0
20/04/2017
16.28
 7,600 16.24 16.28 16.24 0 100 0.0
19/04/2017
16.28
 500 16.28 16.28 16.28 0 0 0
18/04/2017
16.24
 19,064 16.11 16.24 16.11 100 0 0.0
17/04/2017
16.19
 17,200 16.28 16.28 16.19 0 0 0
14/04/2017
16.28
 24,900 16.37 16.37 16.24 0 0 0
13/04/2017
16.28
 30,420 16.32 16.32 16.24 0 0 0
12/04/2017
16.28
 25,728 16.19 16.28 16.19 0 0 0
11/04/2017
16.19
 16,100 16.24 16.28 16.19 0 0 0
10/04/2017
16.24
 8,150 16.24 16.24 16.19 0 0 0
07/04/2017
16.24
 23,400 16.06 16.24 16.06 0 0 0
05/04/2017
16.19
 2,800 16.19 16.19 16.19 0 0 0
04/04/2017
16.28
 17,172 16.06 16.28 16.02 0 0 0
03/04/2017
16.06
 18,700 16.06 16.28 16.02 0 0 0
31/03/2017
16.02
 7,000 16.15 16.15 15.89 0 0 0
30/03/2017
16.28
 40,800 16.41 16.41 16.06 0 0 0
29/03/2017
16.02
 13,500 15.85 16.11 15.85 0 0 0
28/03/2017
16.15
 6,400 16.15 16.15 16.11 100 0 0.0
27/03/2017
16.32
 27,200 16.84 16.84 16.02 6,400 0 0.2
24/03/2017
15.28
 12,900 16.15 16.15 13.86 1,500 0 0.1

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