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)
18/10/2024
45.36
 123,500 46.19 46.19 45.17 2,200 5,900 -0.2
17/10/2024
45.92
 305,900 46.75 47.12 45.08 3,400 6,700 -0.2
16/10/2024
46.29
 1,266,600 46.15 46.29 44.90 219,600 8,600 10.5
15/10/2024
45.08
 88,800 46.10 46.10 44.99 0 2,600 -0.1
14/10/2024
45.82
 669,400 44.06 47.03 44.06 21,000 5,000 0.8
11/10/2024
43.97
 421,500 43.51 44.34 43.51 17,300 0 0.8
10/10/2024
43.51
 338,200 45.27 45.87 43.51 16,400 0 0.8
09/10/2024
45.36
 515,700 44.71 47.03 44.48 13,700 58,200 -2.2
08/10/2024
44.71
 777,100 41.80 44.71 41.38 80,500 7,900 3.3
07/10/2024
41.80
 190,500 41.84 41.89 41.61 0 6,400 -0.3
04/10/2024
41.47
 71,400 41.66 41.89 41.47 1,900 0 0.1
03/10/2024
41.66
 334,400 42.21 42.40 41.66 1,000 0 0.0
02/10/2024
42.12
 369,700 41.89 42.17 41.52 88,500 10,100 3.6
01/10/2024
41.93
 179,500 41.66 42.07 41.47 1,200 6,000 -0.2
30/09/2024
41.66
 689,400 41.84 41.84 41.43 107,600 14,500 4.2
27/09/2024
41.52
 381,300 40.73 41.66 40.73 109,300 56,600 2.4
26/09/2024
40.82
 230,900 40.87 41.52 39.85 117,900 2,400 5.1
25/09/2024
41.01
 136,200 40.96 41.38 40.55 300 3,500 -0.1
24/09/2024
40.96
 299,600 39.76 41.66 39.76 3,200 4,400 -0.1
23/09/2024
39.81
 81,700 39.76 39.81 39.34 34,000 900 1.4
20/09/2024
39.48
 769,500 38.88 39.67 38.88 7,900 359,400 -14.9
19/09/2024
38.60
 89,400 38.65 38.88 38.42 5,400 38,700 -1.4
18/09/2024
38.60
 123,700 39.34 39.39 38.60 4,100 0 0.2
17/09/2024
38.88
 74,900 38.93 38.93 38.42 0 1,800 -0.1
16/09/2024
38.56
 88,400 39.44 39.67 38.56 1,400 0 0.1
13/09/2024
39.67
 72,800 39.67 40.08 39.48 0 300 0.0
12/09/2024
39.67
 1,517,000 38.46 40.18 38.46 3,200 200 0.1
11/09/2024
38.60
 180,100 37.82 38.65 37.77 45,900 1,200 1.8
10/09/2024
37.82
 16,400 37.86 37.95 37.72 0 600 0.0
09/09/2024
37.82
 123,300 37.86 37.91 37.77 0 0 0
06/09/2024
37.86
 14,500 37.95 37.95 37.72 0 600 0.0
05/09/2024
37.95
 22,200 37.68 38.14 37.68 4,400 200 0.2
04/09/2024
37.86
 16,100 37.82 37.95 37.77 100 0 0.0
03/09/2024
50.36
 81,300 50.91 50.91 50.36 50,100 50,000 0.0
02/09/2024
50.17
 43,100 49.90 50.17 49.34 14,600 0 0.8
30/08/2024
38.14
 34,700 38.14 38.14 37.82 20,400 0 0.8
29/08/2024
38.14
 48,200 38.09 38.14 37.95 36,000 0 1.5
28/08/2024
38.09
 63,500 37.91 38.14 37.86 31,300 3,400 1.1
27/08/2024
37.86
 53,800 38.05 38.23 37.86 40,000 300 1.6
26/08/2024
38.05
 12,700 37.91 38.05 37.86 0 600 0.0
23/08/2024
37.95
 39,800 38.00 38.14 37.86 20,700 0 0.9
22/08/2024
37.95
 108,000 38.23 38.46 37.68 0 5,200 -0.2
21/08/2024
38.23
 78,400 37.77 38.32 37.40 37,200 7,800 1.2
20/08/2024
37.58
 21,700 37.72 37.86 37.49 300 3,200 -0.1
19/08/2024
37.72
 112,800 37.95 38.09 37.63 27,700 20,400 0.3
16/08/2024
37.91
 122,700 37.58 37.95 37.17 1,400 2,600 0.0
15/08/2024
37.58
 46,100 37.86 37.86 37.03 1,100 300 0.0
14/08/2024
37.77
 22,800 38.19 38.32 37.77 0 100 0.0
13/08/2024
38.42
 66,100 37.95 38.69 37.54 37,900 200 1.6
12/08/2024
38.14
 296,300 38.23 38.42 37.03 68,400 5,700 2.5
09/08/2024
38.23
 163,300 37.03 38.42 37.03 87,200 1,100 3.5
08/08/2024
37.12
 43,100 37.58 37.68 37.12 0 300 0.0
07/08/2024
37.95
 24,700 37.58 38.00 37.45 2,000 1,800 0.0
06/08/2024
37.95
 20,100 37.95 38.32 37.45 0 900 0.0
05/08/2024
37.95
 38,400 38.46 38.46 37.40 100 0 0.0
02/08/2024
38.51
 30,900 37.95 38.51 37.54 6,000 100 0.2
01/08/2024
38.83
 60,400 39.02 39.20 37.77 100 900 0.0
31/07/2024
39.02
 55,800 38.69 39.20 38.32 35,000 1,100 1.4
30/07/2024
38.69
 40,800 38.28 38.69 38.23 0 1,600 -0.1
29/07/2024
38.79
 40,700 39.25 39.25 38.60 0 1,600 -0.1
26/07/2024
39.25
 18,100 39.16 39.48 38.88 0 1,000 0.0
25/07/2024
39.30
 187,200 38.88 39.81 37.07 7,200 8,700 -0.1
24/07/2024
38.56
 33,200 39.07 39.07 37.95 0 400 0.0
23/07/2024
38.32
 51,400 38.14 39.25 38.14 400 0 0.0
22/07/2024
38.93
 99,800 39.62 39.62 37.49 2,700 1,200 0.1
19/07/2024
39.62
 164,700 40.73 41.66 38.88 16,600 800 0.7
18/07/2024
40.69
 90,200 41.66 42.31 39.81 8,000 1,200 0.3
17/07/2024
41.66
 175,600 42.54 43.46 41.47 200 14,200 -0.7
16/07/2024
41.38
 223,500 38.88 41.38 38.88 400 0 0.0
15/07/2024
38.69
 25,300 38.60 38.69 38.51 1,300 0 0.1
12/07/2024
38.51
 44,700 38.46 38.79 38.42 300 0 0.0
11/07/2024
38.32
 95,600 37.86 38.46 37.86 5,100 2,000 0.1
10/07/2024
37.49
 26,900 37.58 37.82 37.49 200 1,500 -0.1
09/07/2024
37.58
 33,200 37.58 37.86 37.03 3,700 500 0.1
08/07/2024
37.49
 33,600 37.63 37.63 37.07 800 100 0.0
05/07/2024
37.63
 42,400 37.31 37.68 37.12 0 1,700 -0.1
04/07/2024
37.31
 132,900 36.57 37.95 36.57 300 16,500 -0.6
03/07/2024
36.57
 174,000 36.57 36.57 36.29 0 37,300 -1.5
02/07/2024
36.61
 43,000 36.84 36.94 36.57 0 8,300 -0.3
01/07/2024
36.84
 25,400 36.84 36.84 36.66 2,400 15,700 -0.5
28/06/2024
37.03
 184,700 37.72 37.72 36.10 16,700 1,800 0.6
27/06/2024
37.72
 51,900 37.54 37.95 37.54 0 2,200 -0.1
26/06/2024
37.54
 19,200 37.95 37.95 37.54 0 400 0.0
25/06/2024
37.95
 42,700 37.58 38.05 37.58 1,900 5,000 -0.1
24/06/2024
38.32
 104,600 38.65 38.65 37.21 2,800 23,400 -0.9
21/06/2024
38.88
 87,700 38.93 39.34 38.60 0 26,900 -1.1
20/06/2024
39.07
 144,000 39.20 39.20 38.69 4,600 26,500 -0.9
19/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
19/06/2024
39.16
 47,500 40.27 40.27 39.16 6,100 6,450 0.0
18/06/2024
39.62
 90,400 39.55 39.62 39.32 8,800 1,600 0.4
17/06/2024
39.47
 77,300 39.69 39.69 39.32 435,500 443,400 -0.4
14/06/2024
39.25
 265,200 39.92 39.92 39.25 10,700 43,900 -1.8
13/06/2024
39.55
 110,500 39.55 39.77 39.47 0 0 0
12/06/2024
39.32
 270,300 39.62 39.62 39.25 2,700 44,900 -2.2
11/06/2024
39.55
 69,300 39.55 39.62 39.25 2,400 17,200 -0.8
10/06/2024
39.55
 76,000 39.77 39.84 39.47 4,600 18,200 -0.7
07/06/2024
39.77
 75,000 39.77 39.92 39.62 0 3,900 -0.2
06/06/2024
39.69
 86,500 39.99 39.99 39.25 1,700 0 0.1
05/06/2024
38.95
 168,900 38.81 38.95 38.73 9,300 1,000 0.4
04/06/2024
38.73
 55,300 38.88 38.88 38.51 0 0 0
03/06/2024
38.88
 33,500 38.81 38.88 38.81 0 1,800 -0.1

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