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

48.50
0.25
(0.52%)
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
(2024-10-15) 		-0.25 -0.51% 6,196,700 749,650 37.6
48
50.20
48.10
2 tháng
(2024-09-16) 		6.80 16.33% 13,029,100 745,832 38.3
41.65
50.20
48.10
3 tháng
(2024-08-16) 		7.50 18.32% 15,687,800 967,770 47.5
40.60
50.20
48.10
6 tháng
(2024-05-20) 		6.37 15.14% 21,154,200 959,793 46.3
39.50
50.20
48.10
12 tháng
(2023-11-20) 		2.45 5.33% 30,969,100 1,293,258 67.5
39.50
50.20
48.10
24 tháng
(2022-11-25) 		20.87 75.65% 54,086,300 4,897,705 257.1
27.28
50.20
48.10
36 tháng
(2021-11-30) 		15.02 44.92% 73,490,500 7,934,534 420.5
27.28
50.20
48.10
60 tháng
(2019-12-11) 		19.22 65.76% 103,719,310 9,392,114 496.3
22.52
50.20
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
31.69
 19,500 31.08 32.14 30.77 2,000 1,300 0.0
22/06/2022
31.08
 19,000 31.65 31.65 30.77 3,000 2,500 0.0
21/06/2022
31.65
 20,100 30.47 31.76 30.55 0 1,100 -0.0
20/06/2022
30.47
 82,600 30.62 31.08 30.47 21,400 24,400 -0.1
17/06/2022
30.62
 89,800 32.10 32.14 30.39 17,600 23,000 -0.2
16/06/2022
32.10
 70,600 33.05 33.05 31.91 23,100 21,300 0.1
15/06/2022
33.05
 43,600 32.67 33.05 32.60 0 4,800 -0.2
14/06/2022
32.67
 232,000 34.50 34.50 32.10 40,700 2,100 1.7
13/06/2022
34.50
 87,200 35.48 35.48 33.81 30,000 9,900 0.9
10/06/2022
35.48
 10,300 35.71 35.71 34.95 100 300 -0.0
09/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
09/06/2022
35.71
 859,400 35.01 37.08 35.11 7,300 900 0.3
08/06/2022
35.01
 435,300 34.72 35.54 34.72 242,000 0 14.5
07/06/2022
34.72
 158,200 33.90 35.13 33.84 0 0 0
06/06/2022
33.90
 14,400 34.25 34.72 33.90 3,300 500 0.2
03/06/2022
34.25
 24,400 34.31 34.31 33.43 9,700 700 0.5
02/06/2022
34.31
 30,300 34.37 34.49 33.78 10,900 1,400 0.6
01/06/2022
34.37
 21,300 34.43 34.66 33.37 11,300 100 0.7
31/05/2022
34.43
 20,300 34.49 34.49 33.90 5,000 1,200 0.2
30/05/2022
34.49
 24,000 34.78 35.65 34.49 100 600 -0.0
27/05/2022
34.78
 58,300 34.78 34.78 34.37 42,100 200 2.5
26/05/2022
34.78
 170,500 33.90 34.78 32.73 96,500 100 5.7
25/05/2022
33.90
 81,400 33.02 33.90 33.02 48,600 200 2.8
24/05/2022
33.02
 20,200 33.02 33.26 32.38 7,900 1,400 0.4
23/05/2022
33.02
 22,600 32.91 33.02 32.15 0 300 -0.0
20/05/2022
32.91
 10,500 32.44 32.91 32.50 100 100 0
19/05/2022
32.44
 10,600 33.20 33.20 31.91 300 200 0.0
18/05/2022
33.20
 45,200 32.09 33.32 32.15 25,600 300 1.4
17/05/2022
32.09
 9,800 32.15 32.15 30.98 0 1,200 -0.1
16/05/2022
32.15
 42,300 31.74 32.73 30.45 300 700 -0.0
13/05/2022
31.74
 190,300 32.15 33.02 31.74 60,000 1,600 3.2
12/05/2022
32.15
 24,800 32.85 32.85 31.80 0 1,200 -0.1
11/05/2022
32.85
 19,500 32.67 32.85 32.44 14,500 1,000 0.8
10/05/2022
32.67
 56,000 31.86 32.73 30.69 50,300 600 2.8
09/05/2022
31.86
 93,500 33.08 33.08 31.86 1,000 2,500 -0.1
06/05/2022
33.08
 53,600 33.26 33.26 32.50 2,500 0 0.1
05/05/2022
33.26
 32,000 33.26 33.32 32.73 0 100 -0.0
04/05/2022
33.26
 17,200 33.73 33.73 33.26 0 1,300 -0.1
29/04/2022
33.73
 34,500 34.08 34.08 33.61 7,100 400 0.4
28/04/2022
34.08
 51,700 34.08 34.37 33.78 0 1,300 -0.1
27/04/2022
34.08
 32,200 34.25 34.25 33.73 0 1,500 -0.1
26/04/2022
34.25
 197,100 33.26 35.01 32.09 98,800 14,900 4.8
25/04/2022
33.26
 103,700 34.19 34.37 32.15 1,700 12,600 -0.6
22/04/2022
34.19
 131,400 34.19 34.49 33.32 46,400 7,900 2.2
21/04/2022
34.19
 89,700 33.78 34.43 32.73 47,100 1,900 2.6
20/04/2022
33.78
 57,100 33.90 33.90 33.20 1,100 1,100 -0.0
19/04/2022
33.90
 90,800 34.66 35.07 33.90 2,000 6,700 -0.3
18/04/2022
34.66
 143,300 33.32 34.66 33.02 66,400 5,300 3.5
15/04/2022
33.32
 58,900 33.32 33.73 32.91 500 500 0
14/04/2022
33.32
 71,500 33.08 33.90 33.08 1,300 1,800 -0.0
13/04/2022
33.08
 136,100 31.91 33.61 32.21 3,000 1,500 0.1
12/04/2022
31.91
 106,100 33.32 33.61 31.91 1,100 4,600 -0.2
08/04/2022
33.32
 172,000 33.73 34.31 33.32 300 2,800 -0.1
07/04/2022
33.73
 73,700 34.49 35.07 33.73 1,000 2,600 -0.1
06/04/2022
34.49
 74,000 35.48 35.54 34.49 100,500 100,000 0.0
05/04/2022
35.48
 105,900 35.54 35.65 34.95 2,000 4,200 -0.1
04/04/2022
35.54
 72,500 35.77 36.12 35.54 8,000 600 0.5
01/04/2022
35.77
 40,700 36.01 36.18 35.77 5,400 0 0.3
31/03/2022
36.01
 183,800 35.07 36.12 34.89 8,600 5,000 0.2
30/03/2022
35.07
 95,200 35.36 35.36 34.54 4,900 0 0.3
29/03/2022
35.36
 120,200 35.36 35.54 34.78 8,600 3,200 0.3
28/03/2022
35.36
 125,500 35.13 35.95 34.95 4,300 1,500 0.2
25/03/2022
35.13
 507,600 33.14 35.13 32.85 24,800 10,000 0.9
24/03/2022
33.14
 312,700 31.56 33.20 31.27 66,200 0 3.6
23/03/2022
31.56
 44,900 31.68 31.68 31.39 700 0 0.0
22/03/2022
31.68
 27,200 31.56 31.80 31.56 200 0 0.0
21/03/2022
31.56
 101,500 31.27 31.56 31.21 2,500 200 0.1
18/03/2022
31.27
 32,600 31.39 31.39 31.04 600 0 0.0
17/03/2022
31.39
 58,900 31.39 31.39 31.27 400 0 0.0
16/03/2022
31.39
 56,400 31.21 31.45 30.98 1,000 0 0.1
15/03/2022
31.21
 31,400 31.15 31.27 30.98 800 0 0.0
14/03/2022
31.15
 190,300 31.62 31.68 30.98 0 1,200 -0.1
11/03/2022
31.62
 146,800 31.39 31.80 31.27 0 900 -0.0
10/03/2022
31.39
 8,800 31.45 31.56 30.98 300 200 0.0
09/03/2022
31.45
 25,500 31.27 31.50 30.86 0 0 0
08/03/2022
31.27
 16,000 31.39 31.39 30.74 2,800 0 0.1
07/03/2022
31.39
 74,800 31.39 31.50 31.15 1,300 0 0.1
04/03/2022
31.39
 146,500 30.86 31.56 30.69 10,900 0 0.6
03/03/2022
30.86
 27,700 30.86 31.15 30.80 1,400 0 0.1
02/03/2022
30.86
 28,600 30.98 30.98 30.57 1,000 0 0.1
01/03/2022
30.98
 98,700 30.69 31.04 30.69 37,300 200 2.0
28/02/2022
30.69
 74,700 31.27 31.50 30.69 21,000 500 1.1
25/02/2022
31.27
 56,600 30.92 31.27 30.74 36,100 600 1.9
24/02/2022
30.92
 55,500 31.27 31.56 30.63 0 2,100 -0.1
23/02/2022
31.27
 131,500 31.27 31.86 30.98 62,400 2,500 3.2
22/02/2022
31.27
 93,100 31.33 31.33 30.86 68,700 500 3.6
21/02/2022
31.33
 75,400 31.39 31.56 31.33 47,800 0 2.6
18/02/2022
31.39
 153,800 30.63 31.45 30.22 84,000 1,200 4.4
17/02/2022
30.63
 12,200 30.45 30.63 30.28 200 0 0.0
16/02/2022
30.45
 117,200 30.16 30.57 29.81 31,500 0 1.6
15/02/2022
30.16
 26,400 30.04 30.34 29.81 3,400 0 0.2
14/02/2022
30.04
 131,100 30.34 30.34 29.81 0 1,400 -0.1
11/02/2022
30.34
 34,100 30.28 31.21 29.93 0 1,400 -0.1
10/02/2022
30.28
 50,100 29.93 30.28 29.81 900 200 0.0
09/02/2022
29.93
 26,400 29.87 29.93 29.81 0 0 0
08/02/2022
29.87
 30,700 29.63 30.39 29.63 1,400 0 0.1
07/02/2022
29.63
 6,000 29.22 29.81 29.28 2,400 0 0.1
28/01/2022
29.22
 256,100 29.05 29.69 28.93 36,800 0 1.8
27/01/2022
29.05
 123,700 29.11 29.69 28.64 0 1,400 -0.1
26/01/2022
29.11
 97,100 28.93 29.69 28.67 42,600 2,700 0
25/01/2022
28.93
 68,700 28.93 29.22 28.64 36,000 1,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |