CTCP Dược phẩm Bến Tre (dbt)

13.10
0
(0%)
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) 		0.20 1.54% 75,200 0 0
13
13.50
13.10
2 tháng
(2026-08-06) 		-0.70 -5.04% 204,200 0 0
13
13.90
13.10
3 tháng
(2026-07-07) 		0.60 4.76% 603,600 0 0
12.50
13.90
13.10
6 tháng
(2026-04-08) 		2.30 21.10% 1,979,000 -23,100 -0.3
10.40
13.90
13.10
12 tháng
(2025-10-10) 		1.70 14.78% 2,947,800 -24,400 -0.3
10
13.90
13.10
24 tháng
(2024-10-15) 		1.84 16.25% 4,943,400 -24,435 -0.3
9.91
13.90
13.10
36 tháng
(2023-10-23) 		3.28 33.07% 7,788,500 -239,435 -2.9
9.26
13.90
13.10
60 tháng
(2021-11-01) 		0.34 2.68% 28,523,100 -255,617 -7.6
7.12
13.94
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2016
8.11
 2,100 8.22 8.22 8.03 1,000 0 0.0
25/10/2016
8.07
 4,500 8.18 8.18 7.95 0 0 0
24/10/2016
8.26
 2,400 8.41 8.60 8.26 1,100 0 0.0
21/10/2016
8.41
 4,810 8.60 8.60 8.26 1,100 0 0.0
20/10/2016
8.45
 29,600 8.34 8.49 8.34 14,100 0 0.3
19/10/2016
8.34
 8,000 8.30 8.34 8.26 2,000 0 0.0
18/10/2016
8.22
 33,100 8.26 8.26 8.03 1,600 0 0.0
17/10/2016
8.03
 21,900 8.03 8.18 7.99 7,200 0 0.2
14/10/2016
8.22
 14,710 8.22 8.30 8.11 3,000 0 0.1
13/10/2016
8.22
 7,110 8.22 8.22 8.03 4,400 0 0.1
12/10/2016
8.15
 30,000 7.88 8.15 7.88 20,600 6,800 0.3
11/10/2016
7.88
 21,000 7.88 7.92 7.69 13,000 1,000 0.2
10/10/2016
7.84
 19,100 7.84 7.95 7.57 15,000 500 0.3
07/10/2016
7.84
 27,100 7.95 7.95 7.61 5,800 0 0.1
06/10/2016
7.80
 13,111 7.34 7.84 7.34 2,000 0 0.0
05/10/2016
7.84
 6,720 7.76 7.88 7.69 0 0 0
04/10/2016
7.88
 13,100 7.92 7.92 7.69 0 0 0
03/10/2016
7.92
 9,600 7.80 7.92 7.69 500 0 0.0
30/09/2016
7.99
 6,340 7.72 7.99 7.72 0 0 0
29/09/2016
7.80
 8,050 7.88 7.99 7.72 2,000 0 0.0
28/09/2016
8.03
 13,100 8.03 8.07 7.76 0 0 0
27/09/2016
7.99
 14,030 8.15 8.15 7.88 0 0 0
26/09/2016
8.18
 4,300 8.37 8.37 8.11 0 0 0
23/09/2016
8.03
 9,400 7.99 8.18 7.88 0 0 0
22/09/2016
7.84
 3,600 7.84 7.95 7.84 1,800 0 0.0
21/09/2016
7.84
 11,500 7.99 7.99 7.84 0 0 0
20/09/2016
7.99
 8,190 7.76 8.03 7.72 0 0 0
19/09/2016
7.76
 10,700 8.11 8.11 7.65 0 0 0
16/09/2016
8.11
 12,900 7.57 8.30 7.57 0 0 0
15/09/2016
8.37
 23,300 8.57 8.57 8.22 0 0 0
14/09/2016
8.41
 2,706 8.34 8.41 8.34 500 0 0.0
13/09/2016
8.34
 5,107 8.34 8.34 8.34 0 0 0
12/09/2016
8.60
 910 8.22 8.60 8.22 0 0 0
09/09/2016
8.64
 910 8.64 8.64 8.64 0 0 0
08/09/2016
8.64
 32,800 8.60 8.64 8.49 0 0 0
07/09/2016
8.60
 31,200 8.41 8.60 8.30 0 0 0
06/09/2016
8.57
 11,032 8.41 8.57 8.41 0 0 0
05/09/2016
8.41
 13,600 8.37 8.49 8.37 0 0 0
01/09/2016
8.49
 13,500 8.41 8.53 8.41 0 200 0.0
31/08/2016
8.34
 46,257 8.49 8.68 8.22 1,300 100 0.0
30/08/2016
8.49
 15,100 8.41 8.49 8.34 2,000 0 0.0
29/08/2016
8.57
 40,200 8.60 8.60 8.41 1,400 200 0.0
26/08/2016
8.64
 47,611 8.53 8.80 8.53 0 0 0
25/08/2016
8.60
 26,576 8.68 8.80 8.57 0 100 0.0
24/08/2016
8.64
 13,430 8.68 8.80 8.53 0 100 0.0
23/08/2016
8.80
 16,920 8.76 8.80 8.72 0 600 0.0
22/08/2016
8.87
 105,070 8.57 8.99 8.57 0 0 0
19/08/2016
8.57
 41,956 8.68 8.68 8.26 0 300 0.0
18/08/2016
8.64
 37,700 8.64 8.80 8.64 0 100 0.0
17/08/2016
8.64
 91,664 8.91 8.95 8.64 0 0 0
16/08/2016
8.91
 160,280 8.41 8.91 8.26 0 0 0
15/08/2016
8.26
 31,040 7.95 8.26 7.92 0 0 0
12/08/2016
7.99
 63,550 8.03 8.03 7.84 0 0 0
11/08/2016
8.37
 28,510 8.18 8.37 7.99 7,000 0 0.2
10/08/2016
8.15
 44,200 8.11 8.15 7.84 0 0 0
09/08/2016
8.03
 27,500 7.72 8.03 7.69 0 0 0
08/08/2016
7.72
 80,260 7.34 7.76 7.27 0 0 0
05/08/2016
7.23
 35,100 7.07 7.23 7.07 0 400 0.0
04/08/2016
7.11
 15,800 7.19 7.27 7.11 1,900 0 0.0
03/08/2016
7.11
 20,000 7.27 7.30 7.11 800 0 0.0
02/08/2016
7.27
 26,610 7.38 7.46 6.96 3,600 0 0.1
01/08/2016
7.72
 4,200 7.65 7.76 7.65 0 200 0.0
29/07/2016
7.69
 18,400 7.80 7.88 7.57 0 0 0
28/07/2016
7.72
 30,920 7.46 7.76 7.46 100 0 0.0
27/07/2016
7.46
 25,884 7.27 7.50 7.23 600 0 0.0
26/07/2016
7.27
 21,100 7.34 7.34 7.11 0 0 0
25/07/2016
7.34
 17,780 7.15 7.34 7.15 0 0 0
22/07/2016
7.15
 100,912 7.11 7.34 6.92 0 0 0
21/07/2016
7.38
 38,914 7.88 8.15 7.38 0 0 0
20/07/2016
8.03
 40,300 8.57 8.57 7.95 0 0 0
19/07/2016
8.57
 35,340 8.30 8.64 8.03 0 0 0
18/07/2016
8.30
 10,700 8.80 8.80 8.22 0 0 0
15/07/2016
8.37
 63,540 8.72 8.72 7.88 0 0 0
14/07/2016
8.60
 82,854 9.18 9.18 8.60 0 0 0
13/07/2016
9.29
 44,900 9.56 9.64 9.25 0 0 0
12/07/2016
9.56
 71,110 9.10 9.56 8.99 3,300 0 0.1
11/07/2016
9.18
 186,190 10.13 10.25 9.14 1,700 0 0.0
08/07/2016
9.79
 221,970 8.95 9.83 8.95 0 0 0
07/07/2016
8.95
 78,510 8.57 9.10 8.41 0 0 0
06/07/2016
8.53
 94,000 8.49 8.60 8.11 0 8,400 -0.2
05/07/2016
8.60
 66,172 9.10 9.10 8.41 0 0 0
04/07/2016
9.10
 57,379 8.64 9.14 8.60 5,600 0 0.1
01/07/2016
8.60
 36,200 8.22 8.72 8.22 0 0 0
30/06/2016
8.34
 70,604 8.34 8.80 8.22 0 2,600 -0.1
29/06/2016
8.22
 66,652 8.11 8.41 8.11 0 0 0
28/06/2016
8.11
 101,490 8.91 8.91 8.11 0 0 0
27/06/2016
8.99
 44,700 9.33 9.75 8.49 0 3,700 -0.1
24/06/2016
9.37
 76,537 9.87 9.87 8.49 0 400 0.0
23/06/2016
9.41
 105,064 9.52 10.13 8.83 0 0 0
22/06/2016
9.45
 108,511 8.76 9.48 8.72 0 400 0.0
21/06/2016
8.68
 95,090 9.25 9.29 8.41 2,000 400 0.0
20/06/2016
9.25
 75,300 8.45 9.29 8.45 0 1,000 0.0
17/06/2016
8.45
 140,456 7.76 8.49 7.76 0 2,000 0.0
16/06/2016
7.72
 125,063 7.11 7.76 7.11 1,700 0 0.0
15/06/2016
7.07
 46,110 7.15 7.27 7.00 300 0 0.0
14/06/2016
7.19
 18,518 7.19 7.19 7.04 0 0 0
13/06/2016
7.27
 83,132 6.96 7.53 6.96 0 0 0
10/06/2016
6.96
 290,700 6.69 7.04 6.46 5,200 0 0.1
09/06/2016
6.69
 43,000 6.69 6.77 6.62 0 0 0
08/06/2016
6.69
 40,640 6.58 6.88 6.58 3,000 0 0.1

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