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

48.10
-0.35
(-0.72%)
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)
24/01/2022
28.93
 82,200 29.75 29.75 28.82 0 2,900 -0.1
21/01/2022
29.75
 38,500 29.58 29.98 29.34 0 900 -0.0
20/01/2022
29.58
 13,000 29.93 29.93 29.58 100 200 -0.0
19/01/2022
29.93
 47,500 29.81 29.93 29.28 20,000 800 1.0
18/01/2022
29.81
 62,700 29.87 29.87 28.96 24,500 0 1.2
17/01/2022
29.87
 13,100 30.63 30.63 29.81 45,300 700 2.3
14/01/2022
30.63
 59,100 30.57 30.92 29.34 49,100 500 2.6
13/01/2022
30.57
 101,200 30.28 30.92 29.22 53,300 4,100 2.6
12/01/2022
30.28
 105,200 29.11 30.39 28.93 81,300 100 4.1
11/01/2022
29.11
 60,300 29.02 29.11 28.61 14,800 2,900 0.6
10/01/2022
29.02
 193,500 29.34 29.52 28.76 0 900 0
07/01/2022
29.34
 83,200 29.69 29.81 29.20 1,400 5,000 -0.2
06/01/2022
29.69
 115,600 30.10 30.10 29.52 4,400 200 0.2
05/01/2022
30.10
 62,400 30.28 30.28 29.98 600 1,500 -0.0
04/01/2022
30.28
 102,400 30.34 30.39 30.10 500 100 0.0
31/12/2021
30.34
 100,500 31.27 31.27 30.34 0 100 -0.0
30/12/2021
31.27
 64,800 30.86 31.27 30.10 45,200 2,700 2.3
29/12/2021
30.86
 91,300 30.34 30.92 29.98 30,300 2,000 1.5
28/12/2021
30.34
 127,800 30.22 32.32 29.75 27,100 1,000 1.4
27/12/2021
30.22
 50,000 30.10 30.28 29.98 100 0 0.0
24/12/2021
30.10
 77,900 30.57 30.57 29.75 6,100 3,200 0.1
23/12/2021
30.57
 119,000 30.69 30.86 30.04 3,500 1,100 0.1
22/12/2021
30.69
 67,800 30.57 30.98 29.98 1,200 2,400 -0.1
21/12/2021
30.57
 94,400 30.51 31.10 30.51 7,700 0 0.4
20/12/2021
30.51
 132,000 30.57 30.57 29.81 800 0 0.0
17/12/2021
30.57
 62,400 30.69 30.69 30.10 14,800 1,300 0.7
16/12/2021
30.69
 54,700 31.10 31.10 30.69 20,000 3,400 0.9
15/12/2021
31.10
 53,300 31.04 31.50 30.92 30,000 3,900 1.4
14/12/2021
31.04
 104,600 30.45 31.21 30.45 44,200 2,100 2.2
13/12/2021
30.45
 212,000 31.15 31.15 29.58 26,500 1,300 1.3
10/12/2021
31.15
 145,300 32.15 32.15 31.04 1,200 400 0.0
09/12/2021
32.15
 92,600 32.26 32.26 31.62 3,700 200 0.2
08/12/2021
32.26
 94,500 32.73 32.73 32.09 26,900 400 1.5
07/12/2021
32.73
 93,600 32.73 32.85 32.26 8,900 3,000 0.3
06/12/2021
32.73
 129,200 33.32 33.32 32.15 41,200 2,400 2.2
03/12/2021
33.32
 333,500 33.32 33.37 32.85 81,400 6,200 4.3
02/12/2021
33.32
 218,300 33.02 33.32 32.15 48,500 10,700 2.1
01/12/2021
33.02
 165,500 33.43 33.84 32.73 0 6,900 -0.4
30/11/2021
33.43
 254,100 33.55 33.90 33.02 93,300 900 5.3
29/11/2021
33.55
 471,900 32.26 33.84 32.32 129,300 6,600 6.6
26/11/2021
32.26
 104,300 32.56 32.79 32.26 0 1,900 -0.1
25/11/2021
32.56
 207,600 32.91 33.55 32.44 1,100 3,100 -0.1
24/11/2021
32.91
 578,900 31.50 33.14 31.39 153,300 0 8.4
23/11/2021
31.50
 73,400 31.27 31.50 30.51 31,500 900 1.6
22/11/2021
31.27
 334,500 30.86 32.32 31.10 2,600 6,100 -0.2
19/11/2021
30.86
 410,700 30.39 31.10 30.39 151,900 400 8.0
18/11/2021
30.39
 296,100 30.51 30.69 30.22 72,900 0 3.8
17/11/2021
30.51
 104,000 30.98 30.98 30.39 32,400 0 1.7
16/11/2021
30.98
 258,800 30.86 30.98 30.04 193,000 100 10.1
15/11/2021
30.86
 364,400 30.34 30.98 30.10 279,700 1,500 14.6
12/11/2021
30.34
 76,000 30.45 31.04 30.16 0 4,000 -0.2
11/11/2021
30.45
 408,700 29.63 30.98 29.22 95,500 0 4.8
10/11/2021
29.63
 125,000 29.69 29.81 29.46 3,200 0 0.2
09/11/2021
29.69
 193,800 29.58 29.81 29.40 74,000 200 3.7
08/11/2021
29.58
 228,600 28.70 29.63 28.49 114,200 2,200 5.6
05/11/2021
28.70
 128,500 28.70 28.96 28.41 82,800 0 4.1
04/11/2021
28.70
 158,500 28.82 28.82 28.35 100 2,000 0
03/11/2021
28.82
 99,800 29.22 29.22 28.58 200 0 0.0
02/11/2021
29.22
 154,200 28.93 29.81 28.93 1,900 0 0.1
01/11/2021
28.93
 252,200 28.35 29.20 28.17 7,300 0 0.4
29/10/2021
28.35
 193,100 28.64 28.76 28.20 22,100 0 1.1
28/10/2021
28.64
 78,300 28.76 29.05 28.58 8,200 0 0.4
27/10/2021
28.76
 57,700 28.76 28.79 28.52 300 1,400 -0.1
26/10/2021
28.76
 37,900 29.22 29.22 28.06 0 600 -0.0
25/10/2021
29.22
 228,000 27.59 29.22 27.59 3,700 0 0.2
22/10/2021
27.59
 80,600 27.71 27.82 27.53 800 300 0.0
21/10/2021
27.71
 21,800 27.71 27.94 27.50 0 1,000 -0.0
20/10/2021
27.71
 145,300 28.00 28.00 27.47 0 1,600 -0.1
19/10/2021
28.00
 43,900 27.59 28.00 27.50 0 1,100 -0.1
18/10/2021
27.59
 34,300 27.76 27.79 27.50 0 500 -0.0
15/10/2021
27.76
 66,400 27.94 27.94 27.65 200 0 0.0
14/10/2021
27.94
 84,700 28.11 28.11 27.76 600 0 0.0
13/10/2021
28.11
 41,000 28.47 28.52 28.06 0 2,400 -0.1
12/10/2021
28.47
 118,200 28.87 28.99 28.47 0 3,300 -0.2
11/10/2021
28.87
 136,000 28.35 29.22 28.23 3,100 0 0.1
08/10/2021
28.35
 112,500 27.59 28.35 27.85 2,500 800 0.1
07/10/2021
27.59
 58,000 27.68 27.97 27.47 0 400 -0.0
06/10/2021
27.68
 56,700 27.94 28.06 27.65 0 200 -0.0
05/10/2021
27.94
 39,300 28.06 28.06 27.68 2,100 0 0.1
04/10/2021
28.06
 139,200 28.06 28.17 27.53 3,900 0 0.2
01/10/2021
28.06
 57,400 27.97 28.17 27.76 200 0 0.0
30/09/2021
27.97
 48,500 27.91 28.03 27.76 1,200 100 0.1
29/09/2021
27.91
 70,000 27.59 28.06 27.47 4,800 0 0.2
28/09/2021
27.59
 57,900 27.24 28.00 27.24 9,000 0 0.4
27/09/2021
27.24
 95,800 27.94 28.06 27.24 0 0 0
24/09/2021
27.94
 43,800 28.64 28.64 27.88 0 0 0
23/09/2021
28.64
 125,300 28.35 30.04 28.64 0 0 0
22/09/2021
28.35
 155,400 27.88 28.35 27.65 10,000 0 0.5
21/09/2021
27.88
 186,200 28.70 28.70 27.47 0 0 0
20/09/2021
28.70
 96,200 29.69 29.81 28.64 0 0 0
17/09/2021
29.69
 134,900 29.81 29.81 28.64 0 0 0
16/09/2021
29.81
 90,100 29.93 30.22 29.22 0 0 0
15/09/2021
29.93
 201,800 28.93 30.34 28.35 0 0 0
14/09/2021
28.93
 319,500 29.87 30.16 28.70 0 0 0
13/09/2021
29.87
 205,100 31.39 31.39 29.52 0 0 0
10/09/2021
31.39
 78,200 31.56 31.56 31.04 0 3,000 -0.2
09/09/2021
31.56
 174,200 31.27 31.74 30.69 0 0 0
08/09/2021
31.27
 257,400 30.98 32.09 30.98 0 300 -0.0
07/09/2021
30.98
 327,400 30.45 30.98 29.81 0 17,000 -0.9
06/09/2021
30.45
 368,800 29.34 31.04 29.40 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |