CTCP Dược phẩm Bến Tre (dbt)

13.05
0.05
(0.38%)
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
(2024-08-21) 		1.20 10.17% 423,800 -2,646 -0.0
11.80
13.15
13.05
2 tháng
(2024-07-22) 		0.90 7.44% 608,700 -2,646 -0.0
11.60
13.15
13.05
3 tháng
(2024-06-24) 		1.20 10.19% 1,105,800 -2,646 -0.0
11.40
13.65
13.05
6 tháng
(2024-03-25) 		1.99 18.09% 1,774,000 -6,646 -0.1
10.79
13.65
13.05
12 tháng
(2023-09-26) 		2.08 19.04% 2,670,700 -216,846 -2.7
9.91
13.65
13.05
24 tháng
(2022-10-03) 		2.91 28.87% 6,952,000 -221,628 -3.5
7.62
13.65
13.05
36 tháng
(2021-10-06) 		0.20 1.57% 28,583,400 -233,028 -7.4
7.62
14.91
13.05
60 tháng
(2019-10-17) 		5.10 64.50% 55,668,468 -352,608 -9.2
6.48
16.15
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
10.57
 5,800 10.85 10.85 10.53 0 0 -0.1
19/09/2022
10.85
 10,700 10.89 10.89 10.61 0 0 -0.1
16/09/2022
10.89
 8,700 10.93 10.93 10.61 0 0 -0.1
15/09/2022
10.93
 5,600 10.93 10.93 10.69 0 0 -0.1
14/09/2022
10.93
 2,200 10.85 10.93 10.61 0 0 -0.1
13/09/2022
10.85
 5,700 10.93 10.93 10.69 0 0 -0.1
12/09/2022
10.93
 5,000 10.73 10.93 10.77 0 0 -0.1
09/09/2022
10.73
 1,700 10.77 11.00 10.57 0 0 -0.1
08/09/2022
10.77
 2,400 10.77 10.77 10.65 0 0 -0.1
07/09/2022
10.77
 2,300 10.96 10.96 10.77 0 0 -0.1
06/09/2022
10.96
 3,500 11.00 11.00 10.85 0 0 -0.1
05/09/2022
11.00
 3,600 10.93 11.00 10.77 0 0 -0.1
31/08/2022
10.93
 33,600 10.81 10.93 10.77 0 0 -0.1
30/08/2022
10.81
 6,800 10.93 11.04 10.81 0 0 -0.1
29/08/2022
10.93
 71,300 11.04 11.04 10.81 0 0 -0.1
26/08/2022
11.04
 9,500 11.08 11.08 10.96 0 0 -0.1
25/08/2022
11.08
 3,500 11.16 11.32 11.00 0 0 -0.1
24/08/2022
11.16
 21,300 11.08 11.24 10.93 0 0 -0.1
23/08/2022
11.08
 23,500 10.96 11.08 10.77 0 0 -0.1
22/08/2022
10.96
 19,400 10.93 10.96 10.77 0 0 -0.1
19/08/2022
10.93
 8,700 10.96 11.00 10.85 0 0 -0.1
18/08/2022
10.96
 10,900 10.93 11.08 10.77 0 0 -0.1
17/08/2022
10.93
 100,500 10.85 11.00 10.89 0 0 -0.1
16/08/2022
10.85
 8,900 10.93 10.93 10.69 0 0 -0.1
15/08/2022
10.93
 12,200 10.73 11.08 10.77 0 0 -0.1
12/08/2022
10.73
 1,500 10.96 10.96 10.73 0 0 -0.1
11/08/2022
10.96
 12,000 11.00 11.12 10.77 0 0 -0.1
10/08/2022
11.00
 9,600 11.12 11.12 10.89 0 0 -0.1
09/08/2022
11.12
 17,500 11.08 11.24 10.85 0 0 -0.1
08/08/2022
11.08
 17,400 10.96 11.08 10.93 0 0 -0.1
05/08/2022
10.96
 11,600 11.16 11.16 10.93 0 0 -0.1
04/08/2022
11.16
 9,200 11.16 11.16 10.93 0 0 -0.1
03/08/2022
11.16
 37,300 10.85 11.24 10.77 0 6,500 -0.1
02/08/2022
10.85
 62,600 10.69 10.93 10.61 0 0 0
01/08/2022
10.69
 3,600 10.77 10.77 10.61 0 0 0
29/07/2022
10.77
 26,600 10.69 10.77 10.45 0 0 0
28/07/2022
10.69
 1,300 10.77 10.77 10.45 0 0 0
27/07/2022
10.77
 38,700 10.45 10.77 10.33 0 0 0
26/07/2022
10.45
 12,400 10.49 10.77 10.45 0 0 0
25/07/2022
10.49
 20,600 10.45 10.73 10.41 0 0 0
22/07/2022
10.45
 34,000 10.57 10.77 10.45 0 0 0
21/07/2022
10.57
 33,700 10.37 10.69 10.53 0 0 0
20/07/2022
10.37
 30,600 10.37 10.65 10.29 0 0 0
19/07/2022
10.37
 1,300 10.65 10.65 10.37 0 0 0
18/07/2022
10.65
 21,700 10.49 10.77 10.21 0 0 0
15/07/2022
10.49
 30,900 10.49 10.61 10.29 0 0 0
14/07/2022
10.49
 24,400 10.37 10.53 9.89 0 0 0
13/07/2022
10.37
 45,200 10.13 10.57 9.97 0 0 0
12/07/2022
10.13
 51,700 9.89 10.21 9.89 0 0 0
11/07/2022
9.89
 12,800 9.81 9.89 9.49 0 0 0
08/07/2022
9.81
 16,900 9.73 9.81 9.49 0 0 0
07/07/2022
9.73
 44,900 9.45 9.77 9.49 0 0 0
06/07/2022
9.45
 180,000 9.33 9.57 9.25 0 0 0
05/07/2022
9.33
 47,000 9.21 9.41 9.21 0 0 0
04/07/2022
9.21
 11,300 9.25 9.49 9.21 0 0 0
01/07/2022
9.25
 25,700 9.45 9.45 9.25 0 0 0
30/06/2022
9.45
 15,100 9.37 9.85 9.45 0 0 0
29/06/2022
9.37
 8,800 9.25 9.37 9.25 0 0 0
28/06/2022
9.25
 4,500 9.21 9.45 9.17 0 0 0
27/06/2022
9.21
 8,500 9.41 9.41 9.17 0 0 0
24/06/2022
9.41
 11,000 9.21 9.49 9.17 0 0 0
23/06/2022
9.21
 1,600 8.85 9.21 8.85 0 0 0
22/06/2022
8.85
 7,500 8.93 8.93 8.45 0 0 0
21/06/2022
8.93
 22,800 8.89 8.93 8.69 0 0 0
20/06/2022
8.89
 34,600 9.17 9.73 8.85 0 0 0
17/06/2022
9.17
 74,100 9.65 9.65 9.01 0 0 0
16/06/2022
9.65
 16,800 9.81 9.93 9.57 0 0 0
15/06/2022
9.81
 33,300 9.81 9.93 9.57 0 0 0
14/06/2022
9.81
 8,200 9.89 9.89 9.61 0 0 0
13/06/2022
9.89
 24,500 10.01 10.01 9.77 0 0 0
10/06/2022
10.01
 21,400 10.13 10.13 9.93 0 0 0
09/06/2022
10.13
 15,500 10.13 10.13 9.89 0 0 0
08/06/2022
10.13
 15,200 10.13 10.13 10.01 0 0 0
07/06/2022
10.13
 31,000 10.05 10.13 9.77 0 0 0
06/06/2022
10.05
 9,600 9.81 10.13 9.73 0 0 0
03/06/2022
9.81
 26,700 10.13 10.13 9.73 0 0 0
02/06/2022
10.13
 10,100 10.13 10.13 9.89 0 0 0
01/06/2022
10.13
 14,000 10.13 10.21 9.89 0 0 0
31/05/2022
10.13
 53,400 10.21 10.25 9.77 0 0 0
30/05/2022
10.21
 21,600 10.13 10.25 9.77 0 0 0
27/05/2022
10.13
 4,300 10.13 10.13 9.89 0 0 0
26/05/2022
10.13
 27,400 10.17 10.17 9.97 0 0 0
25/05/2022
10.17
 14,900 9.85 10.25 9.73 0 0 0
24/05/2022
9.85
 8,400 9.89 9.93 9.77 0 0 0
23/05/2022
9.89
 17,600 9.85 9.97 9.65 0 0 0
20/05/2022
9.85
 9,200 9.81 10.29 9.85 0 0 0
19/05/2022
9.81
 11,800 10.05 10.05 9.81 0 0 0
18/05/2022
10.05
 15,900 10.25 10.29 10.05 0 0 0
17/05/2022
10.25
 45,600 10.05 10.37 9.57 0 0 0
16/05/2022
10.05
 4,400 10.01 10.61 10.01 0 0 0
13/05/2022
10.01
 24,000 9.97 10.01 9.85 0 0 0
12/05/2022
9.97
 31,900 10.05 10.13 9.89 0 0 0
11/05/2022
10.05
 26,500 10.21 10.61 10.05 0 0 0
10/05/2022
10.21
 33,600 9.57 10.21 9.41 0 0 0
09/05/2022
9.57
 30,000 10.05 10.05 9.57 0 0 0
06/05/2022
10.05
 26,600 10.25 10.53 10.01 0 0 0
05/05/2022
10.25
 22,200 10.41 10.49 10.21 0 0 0
04/05/2022
10.41
 9,500 10.45 10.45 9.97 0 0 0
29/04/2022
10.45
 83,800 10.13 10.69 10.09 0 0 0
28/04/2022
10.13
 44,900 10.13 10.37 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |