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)
12/01/2024
39.55
 216,100 39.32 39.55 39.03 0 600 -0.0
11/01/2024
39.55
 73,900 39.32 39.69 38.73 10,000 39,600 -1.6
10/01/2024
39.77
 149,600 39.69 39.77 39.03 0 1,300 -0.1
09/01/2024
39.92
 121,500 40.06 40.06 39.18 44,000 71,500 -1.5
08/01/2024
40.06
 108,100 40.29 40.29 39.10 20,200 69,200 -2.6
05/01/2024
40.29
 38,200 40.14 40.29 39.62 22,800 100 1.2
04/01/2024
40.14
 182,900 40.44 40.44 39.25 35,000 96,000 -3.2
03/01/2024
40.44
 160,500 38.81 40.44 38.81 0 9,700 -0.5
02/01/2024
38.95
 245,700 40.14 40.58 38.95 17,500 214,400 -10.4
01/01/2024
40.14
 32,600 40.58 40.58 39.62 0 2,100 -0.1
29/12/2023
40.14
 32,600 40.58 40.58 39.62 0 2,100 -0.1
28/12/2023
40.14
 67,400 39.92 40.14 39.55 22,000 0 1.2
27/12/2023
39.62
 27,200 39.62 40.14 39.62 0 3,400 -0.2
26/12/2023
39.40
 148,800 40.21 40.21 39.25 74,000 120,700 -2.5
25/12/2023
40.29
 60,200 39.69 40.29 39.47 200 34,100 -1.8
22/12/2023
39.99
 107,300 39.99 39.99 39.25 2,000 59,500 -3.1
21/12/2023
40.06
 172,100 39.84 40.06 39.32 31,500 124,800 -5.0
20/12/2023
40.36
 194,000 39.99 40.36 39.62 200 57,200 -3.1
19/12/2023
40.58
 394,200 41.10 41.10 39.84 400 72,900 -3.9
18/12/2023
41.40
 110,700 40.81 41.40 39.62 0 60,100 -3.3
15/12/2023
41.40
 92,400 41.47 41.47 40.14 100 58,600 -3.2
14/12/2023
41.47
 53,600 41.55 41.62 41.10 0 43,400 -2.4
13/12/2023
41.99
 88,800 41.84 41.99 41.25 3,400 65,700 -3.5
12/12/2023
42.21
 34,200 41.84 42.21 41.62 2,000 15,300 -0.7
11/12/2023
42.36
 32,000 42.14 42.36 41.55 600 6,600 -0.3
08/12/2023
41.99
 17,100 43.18 43.18 41.99 0 1,100 -0.1
07/12/2023
43.03
 21,600 43.18 43.18 42.43 0 5,100 -0.3
06/12/2023
42.95
 21,900 42.66 43.03 42.36 0 1,300 -0.1
05/12/2023
42.95
 16,300 43.32 43.32 42.73 0 1,500 -0.1
04/12/2023
43.32
 54,500 43.25 43.32 42.80 20,500 2,100 1.1
01/12/2023
43.32
 37,300 42.73 43.55 42.73 6,400 4,100 0.1
30/11/2023
43.62
 356,800 41.47 43.62 41.03 340,500 28,900 18.2
29/11/2023
40.81
 48,500 41.77 41.77 39.99 3,900 1,700 0.1
28/11/2023
40.81
 60,000 40.95 41.77 40.81 400 3,000 -0.1
27/11/2023
40.81
 20,400 41.92 42.06 40.81 1,400 0 0.1
24/11/2023
41.99
 20,800 41.99 42.21 41.62 0 1,100 -0.1
23/11/2023
41.99
 63,100 42.14 42.51 41.99 30,000 2,100 1.6
22/11/2023
42.43
 37,100 42.14 42.43 42.14 0 300 -0.0
21/11/2023
42.58
 11,100 41.69 42.58 41.69 0 300 -0.0
20/11/2023
42.58
 27,400 41.55 42.58 41.55 0 3,800 -0.2
17/11/2023
42.58
 94,100 42.29 42.58 41.99 1,400 3,400 -0.1
16/11/2023
42.58
 34,100 42.80 42.80 42.21 0 0 0
15/11/2023
42.88
 49,600 42.66 42.88 42.29 2,900 5,600 -0.2
14/11/2023
42.88
 14,200 42.80 42.95 42.51 0 2,500 -0.1
13/11/2023
42.95
 17,200 43.25 43.25 42.80 0 1,100 -0.1
10/11/2023
43.25
 8,200 43.32 43.32 42.95 1,300 0 0.1
09/11/2023
43.32
 53,900 43.10 43.40 42.80 33,400 1,900 1.8
08/11/2023
43.32
 52,700 42.80 43.32 42.43 100 3,500 -0.2
07/11/2023
43.32
 12,900 43.62 43.62 42.80 0 4,000 -0.2
06/11/2023
43.62
 26,400 43.32 43.62 42.80 0 4,900 -0.3
03/11/2023
43.62
 10,200 43.84 43.84 43.10 0 400 -0.0
02/11/2023
43.32
 137,600 43.47 43.62 43.18 2,500 8,500 -0.4
01/11/2023
43.47
 70,200 42.80 43.47 42.80 0 22,100 -1.3
31/10/2023
43.32
 61,700 42.66 43.55 42.66 0 6,100 -0.4
30/10/2023
43.84
 113,700 43.69 43.84 43.03 6,600 3,300 0.2
27/10/2023
44.06
 120,800 42.51 44.06 41.77 7,500 12,200 -0.3
26/10/2023
42.51
 277,100 43.40 43.62 40.81 16,400 53,500 -2.1
25/10/2023
43.84
 24,700 43.18 44.06 43.03 0 16,100 -0.9
24/10/2023
44.14
 46,300 42.88 44.14 42.80 8,100 18,300 -0.6
23/10/2023
43.77
 228,900 43.40 43.77 42.14 1,100 0 0.1
20/10/2023
43.62
 63,300 43.32 43.77 43.10 500 15,700 -0.9
19/10/2023
43.47
 156,400 43.10 43.69 43.03 10,300 7,800 0.1
18/10/2023
43.55
 123,400 43.84 44.43 43.55 1,800 12,700 -0.6
17/10/2023
43.69
 180,400 43.84 43.99 43.47 13,200 12,700 0.0
16/10/2023
43.99
 352,800 43.10 44.06 42.66 25,200 3,600 1.3
13/10/2023
44.21
 333,400 42.95 44.21 41.69 5,300 600 0.3
12/10/2023
43.69
 190,000 43.32 43.77 42.80 32,400 2,500 1.8
11/10/2023
43.32
 58,800 43.92 43.92 42.95 3,300 0 0.2
10/10/2023
43.92
 128,700 43.55 43.92 42.43 69,800 4,200 3.8
09/10/2023
42.66
 47,400 42.66 42.80 42.29 15,400 2,200 0.8
06/10/2023
42.66
 37,000 42.51 42.66 41.47 300 4,900 -0.3
05/10/2023
42.51
 44,400 42.58 42.80 41.47 3,300 5,500 -0.1
04/10/2023
42.73
 32,100 42.51 42.88 41.99 4,600 200 0.3
03/10/2023
42.29
 253,700 41.84 42.29 40.66 168,200 15,900 8.6
02/10/2023
41.10
 58,700 41.10 41.40 40.44 20,000 10,400 0.5
29/09/2023
41.10
 94,500 40.73 41.40 40.73 200 0 0.0
28/09/2023
40.73
 61,500 40.81 40.81 39.77 4,700 8,400 -0.2
27/09/2023
41.10
 118,800 40.73 41.10 39.99 0 3,600 -0.2
26/09/2023
40.81
 188,000 40.66 40.88 39.69 29,600 6,500 1.3
25/09/2023
40.73
 31,700 40.81 41.47 40.14 4,800 2,000 0.2
22/09/2023
41.47
 71,200 40.44 41.47 39.92 17,200 1,300 0.9
21/09/2023
40.73
 17,700 40.81 40.81 40.44 1,900 1,300 0.0
20/09/2023
40.73
 34,300 40.73 41.03 40.44 1,600 0 0.1
19/09/2023
40.73
 34,900 40.58 40.88 40.29 900 2,300 -0.1
18/09/2023
40.88
 61,300 40.29 42.06 40.06 0 0 0
15/09/2023
40.29
 124,700 39.62 40.36 39.18 66,700 2,600 3.4
14/09/2023
39.62
 43,400 39.62 39.84 38.95 9,700 4,200 0.3
13/09/2023
39.62
 127,900 39.03 39.62 38.95 75,000 500 3.9
12/09/2023
39.18
 64,300 39.10 39.25 38.73 9,000 600 0.4
11/09/2023
39.03
 99,200 38.81 39.40 38.44 73,500 1,100 3.8
08/09/2023
38.73
 33,000 39.25 39.25 38.73 0 300 -0.0
07/09/2023
39.25
 49,500 39.25 39.32 38.88 15,800 600 0.8
06/09/2023
39.25
 206,200 38.21 39.25 37.84 22,300 1,400 1.1
05/09/2023
38.21
 22,000 38.21 38.36 37.77 5,000 300 0.2
04/09/2023
28.81
 30,000 28.96 28.96 28.70 1,900 0 0.1
01/09/2023
29.47
 44,000 28.07 29.55 28.07 35,000 0 1.4
31/08/2023
38.21
 47,300 38.21 38.21 37.47 26,400 700 1.3
30/08/2023
37.70
 84,600 38.29 38.44 37.70 21,000 2,500 0.9
29/08/2023
37.92
 18,000 38.44 38.51 37.92 0 400 -0.0
28/08/2023
38.44
 68,500 37.99 38.44 37.77 31,800 2,800 1.5

Chính sách bảo mật | Điều khoản sử dụng |