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)
09/01/2026
46.46
 21,900 46.46 46.66 46.37 0 2,300 -0.1
08/01/2026
46.56
 7,100 46.56 46.56 46.13 0 2,300 -0.1
07/01/2026
46.56
 4,800 46.85 46.85 46.08 0 1,000 0.0
06/01/2026
46.51
 10,800 46.66 46.66 46.03 0 1,300 -0.1
05/01/2026
46.70
 26,800 46.85 46.85 46.08 500 1,400 0.0
31/12/2025
46.85
 9,000 46.70 46.85 46.32 0 1,400 -0.1
30/12/2025
46.85
 15,900 46.56 46.85 46.18 7,200 400 0.3
29/12/2025
46.51
 3,500 46.80 46.80 46.13 200 500 0.0
26/12/2025
46.51
 15,700 46.18 46.80 46.03 300 1,400 -0.1
25/12/2025
46.90
 22,500 46.18 46.90 46.08 100 500 0.0
24/12/2025
46.37
 60,600 46.37 46.37 45.70 0 700 0.0
23/12/2025
46.37
 8,400 46.51 46.51 46.32 100 400 0.0
22/12/2025
46.51
 17,200 46.46 46.51 45.98 0 100 0.0
19/12/2025
46.56
 46,200 46.56 47.04 46.08 4,700 600 0.2
18/12/2025
46.99
 30,400 47.90 47.90 46.66 6,000 1,300 0.2
17/12/2025
47.90
 18,400 46.51 47.90 46.08 6,000 0 0.3
16/12/2025
46.51
 11,700 45.22 46.85 45.22 200 200 0.0
15/12/2025
46.13
 441,000 46.27 46.99 45.60 1,200 800 0.0
12/12/2025
47.04
 18,900 48.00 48.00 47.04 4,700 1,200 0.2
11/12/2025
47.52
 13,800 48.10 48.10 44.74 0 500 0.0
10/12/2025
48.10
 424,700 48.38 48.38 47.81 0 700 0.0
09/12/2025
48.38
 22,400 48.00 48.38 47.81 0 200 0.0
08/12/2025
48.00
 20,900 48.38 48.38 47.90 6,600 600 0.3
05/12/2025
48.29
 21,900 48.29 48.77 48.10 0 500 0.0
04/12/2025
48.29
 12,500 48.38 48.38 48.00 500 300 0.0
03/12/2025
48.38
 76,800 48.38 48.48 48.00 12,400 1,000 0.6
02/12/2025
48.38
 10,900 48.48 48.48 47.81 0 300 0.0
01/12/2025
48.48
 48,500 48.77 48.77 48.00 2,200 1,000 0.1
28/11/2025
48.77
 14,600 49.63 49.63 48.19 0 1,500 -0.1
27/11/2025
48.67
 13,600 48.48 48.86 48.19 500 900 0.0
26/11/2025
48.58
 11,400 49.25 49.25 48.58 0 900 0.0
25/11/2025
48.48
 35,100 49.34 49.34 48.48 0 700 0.0
24/11/2025
49.44
 20,600 49.63 49.63 48.58 2,000 1,700 0.0
21/11/2025
49.63
 1,400 48.67 49.63 48.67 0 600 0.0
20/11/2025
49.82
 3,100 49.44 49.82 49.15 0 700 0.0
19/11/2025
49.63
 1,100 49.92 49.92 49.15 0 600 0.0
18/11/2025
49.73
 6,300 49.44 49.92 49.25 2,300 1,400 0.0
17/11/2025
49.44
 3,600 51.07 51.65 49.44 0 700 0.0
14/11/2025
49.44
 13,400 49.25 49.73 49.25 2,800 1,200 0.1
13/11/2025
49.82
 2,100 50.40 50.40 49.25 300 700 0.0
12/11/2025
49.92
 5,600 49.82 49.92 49.44 0 900 0.0
11/11/2025
49.82
 9,100 49.15 49.92 49.15 0 1,300 -0.1
10/11/2025
50.11
 10,000 49.82 50.21 49.44 0 2,600 -0.1
07/11/2025
50.69
 9,700 50.40 50.69 49.34 0 0 0
06/11/2025
50.40
 75,800 49.25 50.88 49.06 2,000 2,000 0.0
05/11/2025
50.50
 23,000 50.11 50.88 49.73 0 8,400 -0.4
04/11/2025
50.11
 14,800 50.88 50.88 49.54 500 5,300 -0.2
03/11/2025
51.07
 11,900 50.40 51.07 50.21 0 1,600 -0.1
31/10/2025
50.50
 3,600 50.59 50.59 49.92 0 600 0.0
30/10/2025
50.59
 34,200 50.11 50.59 49.92 0 1,200 -0.1
29/10/2025
50.69
 15,100 50.59 50.69 50.02 0 2,600 -0.1
28/10/2025
50.78
 81,000 50.40 50.78 49.73 500 14,800 -0.7
27/10/2025
50.88
 6,500 51.07 51.07 50.69 0 1,100 -0.1
24/10/2025
50.98
 23,500 50.78 50.98 50.40 0 12,000 -0.6
23/10/2025
50.88
 10,700 50.50 50.88 50.50 0 1,600 -0.1
22/10/2025
51.26
 24,800 50.88 51.26 50.40 500 9,600 -0.5
21/10/2025
51.26
 93,700 51.17 51.26 50.40 800 3,400 -0.1
20/10/2025
51.17
 46,200 51.55 51.65 51.17 0 18,600 -1.0
17/10/2025
51.55
 47,800 52.03 52.03 51.55 0 900 0.0
16/10/2025
51.74
 45,100 51.84 51.84 51.55 700 15,200 -0.8
15/10/2025
51.74
 33,900 51.74 51.74 51.65 0 100 0.0
14/10/2025
51.74
 43,300 51.65 51.74 51.65 0 0 0
13/10/2025
51.74
 58,900 51.65 51.94 51.36 4,400 0 0.2
10/10/2025
51.84
 47,300 51.74 51.94 51.65 1,100 0 0.1
09/10/2025
51.84
 144,500 52.03 52.03 51.74 100 0 0.0
08/10/2025
52.03
 26,800 51.84 52.13 51.84 1,100 300 0.0
07/10/2025
51.94
 44,300 51.94 52.03 51.84 2,100 400 0.1
06/10/2025
51.94
 159,300 52.03 52.32 51.74 100 4,400 -0.2
03/10/2025
51.74
 83,100 51.65 51.84 51.46 0 17,800 -1.0
02/10/2025
51.65
 102,800 51.84 51.84 51.36 0 4,000 -0.2
01/10/2025
51.84
 25,600 51.74 51.84 51.46 0 700 0.0
30/09/2025
51.74
 25,300 51.74 51.74 51.55 0 10,100 -0.5
29/09/2025
51.65
 41,400 51.55 51.65 51.36 0 1,600 -0.1
26/09/2025
51.46
 149,800 52.03 52.03 51.46 500 23,100 -1.2
25/09/2025
52.22
 54,800 51.74 52.22 51.65 500 300 0.0
24/09/2025
51.84
 39,000 51.84 51.94 51.65 100 8,500 -0.5
23/09/2025
51.84
 73,400 51.65 51.84 51.65 0 5,500 -0.3
22/09/2025
51.74
 144,700 51.94 51.94 51.17 6,000 9,800 -0.2
19/09/2025
51.94
 19,600 51.94 52.13 51.65 900 900 0
18/09/2025
51.94
 52,700 51.94 51.94 51.55 0 39,400 -2.1
17/09/2025
51.94
 78,900 51.55 52.22 51.55 5,200 33,000 -1.5
16/09/2025
52.03
 92,000 51.74 52.22 51.74 8,100 21,300 -0.7
15/09/2025
51.84
 96,600 51.36 51.84 51.36 18,800 20,000 -0.1
12/09/2025
51.65
 22,300 51.65 51.74 51.46 7,300 3,000 0.2
11/09/2025
51.65
 117,300 50.98 51.65 50.88 17,300 7,600 0.5
10/09/2025
51.36
 52,200 51.17 51.65 50.88 11,400 3,400 0.4
09/09/2025
50.78
 22,800 51.17 51.17 50.50 0 1,000 -0.1
08/09/2025
51.17
 46,000 50.98 51.26 50.88 1,700 1,500 0.0
05/09/2025
51.26
 133,900 51.17 51.46 50.21 0 28,200 -1.5
04/09/2025
51.17
 40,400 50.88 51.17 50.59 0 400 0.0
03/09/2025
50.88
 60,100 50.78 50.88 50.30 0 26,400 -1.4
29/08/2025
50.88
 35,600 50.69 51.94 50.69 1,100 1,100 0.0
28/08/2025
50.88
 96,800 50.40 50.88 50.40 0 1,400 -0.1
27/08/2025
50.69
 94,400 50.88 50.88 50.50 0 8,100 -0.4
26/08/2025
50.50
 66,000 51.36 51.36 50.21 0 28,400 -1.5
25/08/2025
51.36
 58,800 52.22 52.22 50.11 600 27,500 -1.4
22/08/2025
52.32
 160,100 52.42 52.42 51.74 0 5,500 -0.3
21/08/2025
52.51
 101,300 52.42 52.61 52.13 0 25,600 -1.4
20/08/2025
52.51
 99,000 52.61 52.61 52.03 1,000 13,300 -0.7
19/08/2025
52.61
 99,900 52.51 52.61 52.22 0 11,600 -0.6

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