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)
31/05/2024
38.81
 28,700 38.88 38.88 38.51 9,900 1,600 0.4
30/05/2024
38.81
 16,900 38.88 38.88 38.51 0 0 0
29/05/2024
38.88
 72,500 39.03 39.62 38.88 2,000 0 0.1
28/05/2024
38.66
 10,700 38.58 38.81 38.51 0 0 0
27/05/2024
38.81
 19,400 38.88 38.88 38.51 0 3,500 -0.2
24/05/2024
38.88
 120,400 38.95 38.95 37.03 6,000 300 0.3
23/05/2024
38.88
 61,700 38.73 39.03 38.73 0 0 0
22/05/2024
38.95
 17,800 38.95 38.95 38.81 0 0 0
21/05/2024
38.95
 66,600 39.10 39.10 38.73 18,900 0 1.0
20/05/2024
38.95
 321,000 39.03 39.10 38.58 1,800 0 0.1
17/05/2024
34.70
 5,400 33.47 34.70 33.47 0 0 0
16/05/2024
39.03
 111,900 39.18 39.18 38.66 3,500 0 0.2
15/05/2024
38.73
 64,700 39.03 39.25 38.73 2,000 0 0.1
14/05/2024
39.03
 101,800 38.88 39.03 38.88 0 0 0
13/05/2024
39.03
 44,700 39.18 39.18 38.88 0 0 0
10/05/2024
39.18
 24,100 39.25 39.25 38.88 1,300 700 0.0
09/05/2024
39.18
 48,900 39.25 39.25 38.95 0 0 0
08/05/2024
39.25
 33,600 39.25 39.25 39.03 1,500 0 0.1
07/05/2024
39.03
 69,100 39.18 39.25 38.88 20,300 0 1.1
06/05/2024
39.25
 77,000 39.25 39.32 39.03 38,400 0 2.0
03/05/2024
39.32
 75,700 39.32 39.32 39.03 54,000 0 2.9
02/05/2024
39.32
 16,500 39.40 39.40 39.25 3,200 0 0.2
01/05/2024
40.29
 38,200 40.14 40.29 39.62 22,800 100 1.2
30/04/2024
34.70
 5,400 33.47 34.70 33.47 0 0 0
29/04/2024
34.70
 5,400 33.47 34.70 33.47 0 0 0
26/04/2024
39.40
 64,600 38.95 39.47 38.95 0 0 0
25/04/2024
39.47
 17,700 39.84 39.84 38.95 0 0 0
24/04/2024
39.47
 39,000 39.62 39.62 39.40 0 0 0
23/04/2024
39.55
 9,200 39.25 39.62 38.88 1,000 3,200 -0.1
22/04/2024
39.62
 40,900 39.77 39.77 39.55 3,000 500 0.1
19/04/2024
39.77
 35,700 39.18 39.99 38.66 23,700 3,600 1.1
18/04/2024
34.70
 5,400 33.47 34.70 33.47 0 0 0
17/04/2024
39.18
 6,900 39.18 39.32 39.03 0 1,900 -0.1
16/04/2024
39.18
 24,600 39.25 39.62 38.88 200 5,600 -0.3
15/04/2024
39.62
 32,200 39.99 40.06 39.62 100 1,700 -0.1
12/04/2024
40.21
 68,900 39.77 40.36 39.69 55,200 1,700 2.9
11/04/2024
39.99
 21,700 40.36 40.36 39.77 3,400 9,900 -0.3
10/04/2024
40.51
 28,800 40.58 40.58 39.84 100 2,500 -0.1
09/04/2024
40.66
 101,200 40.14 40.81 40.14 0 2,100 -0.1
08/04/2024
40.95
 111,000 41.18 41.18 40.21 0 1,100 -0.1
05/04/2024
41.18
 70,500 41.10 41.18 40.58 100 4,300 -0.2
04/04/2024
41.32
 3,800 41.25 41.32 40.95 0 1,100 -0.1
03/04/2024
41.40
 46,000 41.32 41.40 40.66 0 1,900 -0.1
02/04/2024
40.88
 87,900 40.66 41.40 40.66 0 1,200 -0.1
01/04/2024
41.47
 32,400 41.32 41.47 41.03 100 2,900 -0.2
29/03/2024
41.55
 18,300 41.62 41.62 41.10 0 1,800 -0.1
28/03/2024
41.62
 12,600 41.84 41.84 41.18 0 1,100 -0.1
27/03/2024
41.92
 42,200 41.25 41.92 41.18 15,000 500 0.8
26/03/2024
41.62
 26,200 41.10 41.62 41.10 19,100 1,100 1.0
25/03/2024
41.62
 19,500 41.62 41.62 41.10 3,000 0 0.2
22/03/2024
41.77
 48,500 42.14 42.14 40.95 17,400 3,500 0.8
21/03/2024
42.14
 212,800 41.84 42.29 41.62 191,700 6,200 10.5
20/03/2024
41.84
 36,400 41.77 41.99 41.47 22,000 6,400 0.9
19/03/2024
41.92
 410,700 41.92 42.14 41.62 0 1,700 -0.1
18/03/2024
41.92
 389,900 42.29 42.51 41.84 0 2,000 -0.1
15/03/2024
42.21
 660,600 40.88 42.21 40.44 333,800 300 18.7
14/03/2024
40.73
 187,400 40.81 40.81 40.51 2,300 0 0.1
13/03/2024
40.81
 10,400 40.81 40.81 40.66 100 0 0.0
12/03/2024
40.81
 46,300 40.66 40.95 40.66 32,700 0 1.8
11/03/2024
40.66
 15,400 40.36 41.10 40.36 0 200 -0.0
08/03/2024
40.29
 81,300 40.73 40.73 40.29 50,100 50,000 0.0
07/03/2024
40.73
 12,500 41.03 41.03 40.66 0 0 0
06/03/2024
40.81
 65,400 41.03 41.10 40.81 62,700 0 3.5
05/03/2024
41.10
 93,200 40.88 41.25 40.58 30,100 1,500 1.6
04/03/2024
41.10
 55,500 41.32 41.32 40.73 500 1,135 -0.0
01/03/2024
41.25
 233,500 41.25 41.25 40.51 600 0 0.0
29/02/2024
41.10
 147,400 40.58 41.10 40.14 11,200 0 0.6
28/02/2024
40.73
 25,900 41.10 41.10 40.58 1,400 0 0.1
27/02/2024
40.58
 116,900 39.99 40.88 39.92 30,800 500 1.7
26/02/2024
39.99
 43,000 39.92 39.99 39.84 200 300 -0.0
23/02/2024
39.92
 60,500 39.99 40.21 39.69 26,900 9,500 0.9
22/02/2024
39.99
 74,800 39.92 39.99 39.55 3,200 1,000 0.1
21/02/2024
39.99
 26,600 39.84 39.99 39.62 0 0 0
20/02/2024
39.92
 81,600 39.92 39.92 39.55 0 8,200 -0.4
19/02/2024
39.92
 25,100 39.99 39.99 39.47 0 2,100 -0.1
16/02/2024
39.99
 12,200 39.92 39.99 39.77 1,000 1,800 -0.0
15/02/2024
40.14
 37,400 39.99 40.14 39.69 18,100 8,300 0.5
14/02/2024
34.70
 5,400 33.47 34.70 33.47 0 0 0
13/02/2024
34.70
 5,400 33.47 34.70 33.47 0 0 0
12/02/2024
42.66
 503,100 41.77 43.25 41.18 26,400 16,600 0.5
09/02/2024
30.51
 34,700 30.51 30.51 30.25 20,400 0 0.8
08/02/2024
30.81
 30,900 30.36 30.81 30.03 6,000 100 0.2
07/02/2024
40.14
 43,100 39.92 40.14 39.47 14,600 0 0.8
06/02/2024
39.92
 36,600 39.32 39.92 39.32 6,900 2,400 0.2
05/02/2024
39.92
 61,600 39.77 39.92 39.10 4,100 12,900 -0.5
02/02/2024
39.84
 30,700 39.40 39.84 39.40 15,700 0 0.8
01/02/2024
39.62
 66,500 39.25 39.62 38.73 25,200 10,700 0.8
31/01/2024
39.25
 81,700 39.40 39.40 38.88 1,700 500 0.1
30/01/2024
39.25
 25,300 39.25 39.25 38.88 3,600 0 0.2
29/01/2024
39.03
 114,400 39.47 39.62 38.73 42,600 18,600 1.3
26/01/2024
39.47
 161,200 39.62 39.69 38.73 55,600 108,100 -2.8
25/01/2024
39.62
 34,900 39.47 39.69 39.40 1,500 10,800 -0.5
24/01/2024
39.77
 111,100 39.47 39.77 39.40 0 800 -0.0
23/01/2024
39.77
 35,000 39.62 39.92 39.47 0 12,800 -0.7
22/01/2024
39.99
 28,000 39.92 39.99 39.32 300 2,000 -0.1
19/01/2024
39.99
 66,800 39.99 39.99 39.32 1,800 0 0.1
18/01/2024
39.84
 104,000 39.47 39.84 39.03 26,200 20,500 0.3
17/01/2024
39.92
 74,300 39.32 39.92 39.25 21,900 2,800 1.0
16/01/2024
39.40
 37,200 39.62 39.62 38.81 1,800 14,700 -0.7
15/01/2024
39.77
 51,300 39.84 39.84 39.10 10,700 6,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |