Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	53.51	125,800	54.06	54.06	53.14	100	10,500	-0.6
06/03/2025	53.69	191,900	53.51	53.69	52.95	0	6,900	-0.4
05/03/2025	53.51	321,500	53.60	53.60	52.86	1,400	3,300	-0.1
04/03/2025	53.69	187,500	54.06	54.34	53.69	0	20,300	-1.2
03/03/2025	54.06	178,400	53.88	54.06	53.69	0	20,300	-1.2
28/02/2025	53.88	154,400	54.43	54.43	53.88	100	21,200	-1.2
27/02/2025	54.34	198,300	54.71	54.89	53.97	1,200	8,900	-0.5
26/02/2025	54.62	253,300	53.97	54.89	53.69	40,800	9,100	1.9
25/02/2025	53.97	160,600	53.78	54.15	53.69	100	1,000	-0.1
24/02/2025	54.25	188,700	53.97	54.34	53.88	100	13,600	-0.8
21/02/2025	54.34	181,700	54.34	54.52	53.69	100	7,700	-0.4
20/02/2025	54.34	419,300	54.15	54.34	53.69	2,800	10,200	-0.4
19/02/2025	54.52	1,146,700	55.73	56.28	53.04	21,600	16,500	0.3
18/02/2025	55.73	226,900	56.10	56.38	55.36	200	12,400	-0.7
17/02/2025	56.01	776,100	55.08	57.76	55.08	27,400	21,800	0.3
14/02/2025	55.36	278,100	55.54	55.73	54.71	9,700	6,300	0.2
13/02/2025	55.54	289,400	54.99	55.82	54.71	1,300	10,000	-0.5
12/02/2025	54.99	122,900	55.64	55.64	54.89	0	29,000	-1.7
11/02/2025	55.54	542,900	54.15	56.01	54.06	21,000	5,800	0.9
10/02/2025	54.15	245,600	54.99	54.99	53.78	0	18,200	-1.1
07/02/2025	54.99	547,700	54.62	56.28	54.43	31,200	44,000	-0.8
06/02/2025	54.62	226,600	54.15	54.62	53.69	500	12,500	-0.7
05/02/2025	54.06	214,800	54.62	54.71	53.97	2,000	10,500	-0.5
04/02/2025	54.62	174,500	53.60	54.62	53.51	0	10,000	-0.6
03/02/2025	53.88	154,400	54.43	54.43	53.88	100	21,200	-1.2
31/01/2025	43.37	5,400	41.84	43.37	41.84	0	0	0
30/01/2025	43.37	5,400	41.84	43.37	41.84	0	0	0
29/01/2025	43.37	5,400	41.84	43.37	41.84	0	0	0
28/01/2025	43.37	5,400	41.84	43.37	41.84	0	0	0
27/01/2025	43.37	5,400	41.84	43.37	41.84	0	0	0
24/01/2025	54.06	394,600	54.06	54.15	52.95	0	10,900	-0.6
23/01/2025	54.34	224,000	54.06	54.43	53.88	0	16,500	-1.0
22/01/2025	54.06	488,300	54.80	54.99	53.69	500	5,000	-0.3
21/01/2025	54.99	922,000	56.28	56.93	54.25	11,700	62,200	-3.0
20/01/2025	56.47	320,200	58.13	58.13	56.28	600	29,200	-1.8
17/01/2025	57.39	925,200	55.91	59.71	55.91	41,200	70,700	-2.0
16/01/2025	55.82	258,400	56.47	56.75	55.82	9,400	7,700	0.1
15/01/2025	56.47	629,300	55.08	56.75	54.62	73,700	26,800	2.8
14/01/2025	55.08	345,900	54.52	55.73	54.34	38,300	16,500	1.3
13/01/2025	54.25	317,900	54.89	54.89	53.78	95,000	94,600	0.0
10/01/2025	55.08	307,000	55.08	55.36	54.43	0	10,100	-0.6
09/01/2025	55.08	501,600	53.97	56.01	53.88	57,300	8,300	2.9
08/01/2025	53.97	228,100	53.78	54.06	53.32	22,800	4,500	1.1
07/01/2025	54.15	428,100	53.60	54.43	53.23	122,200	8,300	6.7
06/01/2025	53.51	295,000	54.06	54.34	52.86	2,000	26,600	-1.4
03/01/2025	54.25	329,600	54.62	54.62	53.88	500	19,400	-1.1
02/01/2025	54.62	289,100	53.32	54.62	53.32	17,400	9,000	0.5
01/01/2025	53.32	128,300	53.14	53.88	52.86	4,400	5,500	-0.1
31/12/2024	53.32	128,300	53.14	53.88	52.86	4,400	5,500	-0.1
30/12/2024	53.23	295,200	53.32	53.97	52.67	14,000	25,200	-0.7
27/12/2024	53.23	350,600	54.15	54.15	53.23	1,200	15,100	-0.8
26/12/2024	54.15	430,300	54.25	54.25	53.41	4,700	18,600	-0.8
25/12/2024	53.97	2,313,700	56.28	56.28	53.04	16,000	294,400	-16.3
24/12/2024	56.19	660,000	56.47	56.47	55.73	0	0	0
23/12/2024	56.47	765,100	55.54	57.39	55.54	500	92,300	-5.6
20/12/2024	55.36	997,100	54.62	55.64	54.06	164,500	47,500	6.9
19/12/2024	54.52	710,200	54.06	54.71	53.69	126,100	21,300	6.1
18/12/2024	54.71	1,073,900	54.62	56.01	54.62	62,100	40,500	1.3
17/12/2024	54.52	769,500	53.78	55.26	53.41	126,100	200	7.4
16/12/2024	53.78	553,500	52.49	53.78	51.75	117,900	19,000	5.6
13/12/2024	52.49	1,183,800	53.69	54.06	51.84	10,400	11,600	-0.1
12/12/2024	54.06	357,200	54.62	54.80	53.97	1,600	18,700	-1.0
11/12/2024	54.99	596,500	55.26	55.54	53.51	200	10,900	-0.6
10/12/2024	55.45	850,500	55.73	56.01	55.08	6,700	30,000	-1.4
09/12/2024	55.73	980,800	53.97	55.82	53.69	19,600	4,400	0.9
06/12/2024	54.34	755,000	54.25	55.36	52.95	84,000	23,900	3.5
05/12/2024	54.25	536,800	54.06	54.62	52.77	65,400	3,600	3.6
04/12/2024	53.69	391,300	54.89	55.45	53.14	13,900	11,300	0.1
03/12/2024	54.62	611,000	53.60	55.54	52.40	35,700	22,800	0.7
02/12/2024	53.32	503,100	52.21	54.06	51.47	26,400	16,600	0.5
29/11/2024	52.21	1,120,500	50.17	52.21	49.99	62,900	37,900	1.4
28/11/2024	48.88	1,260,700	46.19	48.88	46.15	68,600	13,000	2.9
27/11/2024	45.73	167,400	45.31	46.19	44.99	27,800	5,800	1.1
26/11/2024	45.31	363,500	45.50	47.03	45.17	4,600	9,100	-0.2
25/11/2024	45.50	53,000	46.05	46.05	45.36	0	500	0.0
22/11/2024	45.55	389,900	43.97	45.92	43.83	23,500	13,300	0.5
21/11/2024	43.79	31,600	43.79	43.88	43.32	6,300	3,200	0.1
20/11/2024	43.79	73,700	43.51	43.97	43.00	3,700	6,900	-0.1
19/11/2024	43.51	92,200	44.11	44.25	43.23	0	9,400	-0.4
18/11/2024	44.16	83,300	43.97	44.43	43.79	0	11,400	-0.5
15/11/2024	44.43	146,800	44.90	44.90	43.93	2,100	13,400	-0.5
14/11/2024	44.67	76,300	44.85	44.99	44.30	5,100	600	0.2
13/11/2024	44.85	143,800	44.34	45.13	44.25	35,000	37,600	-0.1
12/11/2024	44.43	122,300	44.57	45.41	44.43	6,200	26,100	-1.0
11/11/2024	44.80	225,200	44.99	44.99	44.43	8,400	49,600	-2.0
08/11/2024	45.08	443,400	45.45	45.55	44.90	51,300	83,900	-1.6
07/11/2024	45.45	98,000	46.29	46.29	45.45	8,600	21,600	-0.6
06/11/2024	45.92	122,100	46.01	46.38	45.50	26,200	9,000	0.9
05/11/2024	45.45	225,200	44.71	46.10	44.53	52,000	47,400	0.2
04/11/2024	45.13	151,700	46.10	46.19	44.94	31,100	32,100	0.0
01/11/2024	46.19	139,700	45.55	46.19	45.45	58,000	27,300	1.5
31/10/2024	45.87	229,900	45.78	46.56	45.41	126,200	64,300	3.1
30/10/2024	46.01	89,200	45.68	46.05	45.36	0	12,700	-0.6
29/10/2024	45.64	105,400	46.47	46.66	45.64	0	14,400	-0.7
28/10/2024	46.47	232,300	46.66	47.30	46.10	4,000	17,200	-0.7
25/10/2024	46.47	1,331,000	45.36	47.58	45.36	556,800	9,800	27.5
24/10/2024	45.36	208,500	44.85	46.29	44.43	19,500	2,600	0.8
23/10/2024	44.43	174,800	44.80	44.85	43.97	38,000	12,800	1.2
22/10/2024	44.85	135,400	44.57	44.85	43.93	700	11,200	-0.5
21/10/2024	44.57	234,000	45.31	45.31	44.53	1,500	12,100	-0.5

Page:
<<
4
5
6
>>

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

CTCP Dược - Trang thiết bị Y tế Bình Định (dbd)

THỐNG KÊ GIAO DỊCH