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)
25/07/2025
52.80
 131,200 52.90 53.28 52.70 22,900 2,200 1.1
24/07/2025
52.90
 42,600 52.90 53.18 52.61 0 2,800 -0.2
23/07/2025
53.09
 57,600 53.47 53.47 52.80 18,000 1,200 0.9
22/07/2025
52.90
 57,800 52.42 52.99 52.42 0 4,200 -0.2
21/07/2025
52.80
 303,500 53.09 53.18 52.80 11,600 700 0.6
18/07/2025
52.61
 122,500 52.70 53.66 52.61 100 1,000 -0.0
17/07/2025
52.90
 102,400 52.90 53.18 52.70 4,000 5,500 -0.1
16/07/2025
53.09
 51,600 53.57 53.57 52.99 7,000 6,500 0.0
15/07/2025
53.66
 225,000 52.70 53.66 52.42 5,400 700 0.3
14/07/2025
52.61
 91,900 52.42 52.61 52.32 0 200 -0.0
11/07/2025
52.42
 68,400 52.51 52.51 52.03 0 2,100 -0.1
10/07/2025
52.51
 204,700 52.32 52.70 51.94 0 7,000 -0.4
09/07/2025
52.22
 231,200 52.03 52.32 51.94 0 4,800 -0.3
08/07/2025
52.03
 121,500 51.84 52.13 51.74 0 15,600 -0.8
07/07/2025
52.13
 92,000 52.32 52.32 51.84 0 8,400 -0.5
04/07/2025
52.32
 52,900 52.42 52.42 51.74 0 10,200 -0.6
03/07/2025
52.32
 198,600 51.36 52.32 51.36 29,100 0 1.6
02/07/2025
52.13
 100,700 52.03 52.61 51.65 22,200 100 1.2
01/07/2025
52.03
 190,400 51.74 52.03 51.26 29,300 3,500 1.4
30/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
30/06/2025
51.55
 117,800 52.70 52.70 49.15 4,300 12,500 -0.4
27/06/2025
51.84
 274,300 51.93 52.30 51.56 100 9,500 -0.5
26/06/2025
51.93
 126,000 52.02 52.12 51.75 100 4,800 -0.3
25/06/2025
52.02
 149,100 52.12 52.12 51.38 700 15,700 -0.8
24/06/2025
51.75
 114,900 52.49 52.49 51.75 700 14,700 -0.8
23/06/2025
52.49
 150,500 52.40 52.67 51.84 41,000 4,400 2.1
20/06/2025
52.30
 385,600 51.75 52.30 50.91 58,500 4,100 3.0
19/06/2025
51.10
 198,200 50.91 52.12 50.64 8,700 0 0.5
18/06/2025
50.91
 324,400 50.82 50.91 50.27 16,700 12,800 0.2
17/06/2025
50.82
 129,900 51.75 51.84 50.54 0 22,100 -1.2
16/06/2025
51.10
 100,600 51.19 51.38 50.64 4,000 0 0.2
13/06/2025
50.54
 282,100 49.71 50.54 49.71 4,800 0 0.3
12/06/2025
50.08
 288,200 49.80 50.91 49.80 8,500 2,000 0.4
11/06/2025
49.80
 74,400 49.99 50.36 49.80 3,000 2,100 0.0
10/06/2025
49.99
 145,400 49.80 50.64 49.80 78,600 0 4.2
09/06/2025
49.80
 387,900 49.34 50.73 49.06 13,600 0 -5.6
06/06/2025
49.71
 136,800 50.17 50.82 49.62 60,100 0 2.3
05/06/2025
50.17
 203,300 51.19 51.65 50.17 0 0 -1.3
04/06/2025
51.75
 473,900 49.80 52.30 49.43 111,800 0 5.7
03/06/2025
49.71
 318,400 49.43 49.80 48.60 1,000 0 0.1
02/06/2025
48.69
 206,800 48.23 48.69 47.77 24,800 0 1.2
30/05/2025
48.14
 224,800 48.32 48.32 47.77 33,400 0 1.6
29/05/2025
48.32
 157,500 48.41 48.41 47.95 22,100 0 1.0
28/05/2025
48.14
 190,100 48.32 48.32 47.77 700 0 0.0
27/05/2025
48.14
 264,200 47.95 48.32 47.86 61,500 200 3.2
26/05/2025
47.95
 265,400 48.04 48.04 45.41 18,500 0 0.8
23/05/2025
47.67
 248,400 47.30 48.97 47.21 7,100 3,900 0.2
22/05/2025
47.03
 196,600 47.21 47.30 46.84 25,099 0 0.5
21/05/2025
47.49
 158,600 47.77 47.86 47.12 40,000 0 1.6
20/05/2025
47.58
 285,000 47.30 48.23 47.30 68,700 0 3.1
19/05/2025
47.03
 308,000 47.03 47.58 46.66 69,800 0 3.6
16/05/2025
46.66
 351,000 45.55 46.75 45.55 103,100 0 5.1
15/05/2025
46.05
 93,500 46.15 46.38 45.92 2,500 0 -0.4
14/05/2025
46.19
 247,900 46.10 46.75 46.01 13,900 6,200 0.4
13/05/2025
46.15
 473,100 46.56 46.93 45.59 1,900 3,500 -0.1
12/05/2025
46.56
 131,500 46.84 47.21 46.19 3,600 600 0.2
09/05/2025
46.84
 372,200 47.30 47.30 46.47 19,900 3,300 0.8
08/05/2025
47.30
 139,500 46.75 47.21 46.56 40,000 7,600 1.6
07/05/2025
46.75
 195,400 46.84 48.04 46.56 10,600 7,700 0.1
06/05/2025
46.84
 97,100 46.66 47.03 46.47 2,700 0 0.1
05/05/2025
46.66
 204,600 46.05 46.75 45.96 54,500 0 2.7
02/05/2025
54.06
 214,800 54.62 54.71 53.97 2,000 10,500 -0.5
01/05/2025
54.25
 329,600 54.62 54.62 53.88 500 19,400 -1.1
30/04/2025
43.37
 5,400 41.84 43.37 41.84 0 0 0
29/04/2025
45.82
 177,400 44.57 46.15 44.57 29,000 0 1.4
28/04/2025
44.53
 51,000 45.04 45.08 44.43 1,600 0 0.1
25/04/2025
44.30
 105,100 44.11 44.43 43.79 5,300 0 0.3
24/04/2025
44.34
 62,200 44.34 44.62 44.34 4,500 200 0.2
23/04/2025
44.34
 80,200 44.11 44.53 44.06 0 2,600 -0.1
22/04/2025
43.97
 232,700 45.78 45.78 43.69 500 9,000 -0.4
21/04/2025
45.82
 95,100 45.64 46.10 45.17 400 900 -0.0
18/04/2025
46.10
 149,300 45.50 46.19 45.36 4,700 4,500 0.0
17/04/2025
45.50
 85,300 45.36 45.68 44.99 1,600 5,400 -0.2
16/04/2025
45.68
 101,300 46.29 46.47 45.45 2,900 2,400 0.0
15/04/2025
46.38
 168,400 46.29 46.75 45.96 9,100 2,700 0.3
14/04/2025
46.47
 108,500 47.03 47.03 46.29 6,800 9,100 -0.1
11/04/2025
46.29
 242,200 46.10 46.29 45.31 0 31,800 -1.6
10/04/2025
45.36
 100,800 45.36 45.36 45.31 0 2,100 -0.1
09/04/2025
42.40
 502,900 38.88 42.40 38.88 146,900 55,100 4.2
08/04/2025
41.33
 791,400 43.51 43.60 41.33 64,300 0 2.9
07/04/2025
50.45
 52,900 50.54 50.54 49.90 0 10,200 -0.6
04/04/2025
44.43
 413,700 43.23 45.64 43.05 36,800 55,300 -0.9
03/04/2025
46.10
 767,000 47.30 48.41 46.10 83,500 4,000 4.0
02/04/2025
49.53
 138,000 49.90 50.17 49.53 0 200 -0.0
01/04/2025
49.99
 38,400 50.08 50.73 49.53 0 13,900 -0.7
31/03/2025
49.99
 195,200 50.82 50.91 49.25 0 3,900 -0.2
28/03/2025
50.82
 155,700 51.38 51.56 50.36 2,300 100 0.1
27/03/2025
51.38
 106,700 51.38 51.65 50.91 2,600 300 0.1
26/03/2025
51.38
 582,800 50.08 51.56 50.08 3,300 3,400 -0.0
25/03/2025
50.73
 240,900 51.75 51.75 50.17 300 600 -0.0
24/03/2025
51.65
 414,500 53.69 53.69 51.65 900 7,700 -0.4
21/03/2025
53.69
 104,200 54.15 54.15 53.41 5,700 500 0.3
20/03/2025
53.88
 124,700 54.06 54.06 53.41 2,500 500 0.1
19/03/2025
54.06
 553,800 52.95 54.62 52.77 9,400 26,300 -1.0
18/03/2025
52.67
 107,100 52.77 52.77 52.02 600 0 0.0
17/03/2025
52.77
 150,300 52.58 52.77 51.84 500 16,100 -0.9
14/03/2025
52.95
 175,400 53.51 53.51 52.49 0 1,500 -0.1
13/03/2025
53.32
 228,900 53.32 54.06 52.77 1,100 12,900 -0.7
12/03/2025
53.32
 200,500 53.14 53.32 52.58 13,600 100 0.8
11/03/2025
52.95
 102,200 52.77 53.14 52.30 0 5,000 -0.3
10/03/2025
52.95
 284,200 53.51 53.51 52.49 200 8,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |