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)
25/08/2023
37.99
 18,300 37.92 37.99 37.62 1,500 400 0.1
24/08/2023
37.92
 45,400 37.77 37.92 37.70 3,800 1,800 0.1
23/08/2023
37.77
 28,400 37.70 38.07 37.47 0 1,300 -0.1
22/08/2023
37.70
 51,100 37.55 37.70 37.03 0 6,400 -0.3
21/08/2023
37.55
 68,700 37.47 38.07 37.40 42,000 4,400 1.9
18/08/2023
38.29
 92,300 37.99 38.88 37.92 70,000 3,400 3.5
17/08/2023
38.73
 99,800 37.92 38.88 37.84 85,800 5,500 4.2
16/08/2023
38.21
 20,900 38.73 38.73 37.99 7,300 1,300 0.3
15/08/2023
38.51
 145,800 37.40 38.58 37.40 42,200 3,400 2.0
14/08/2023
37.25
 17,900 37.55 37.55 37.25 0 1,000 -0.1
11/08/2023
37.55
 43,300 37.55 37.55 37.18 19,600 2,600 0.9
10/08/2023
37.55
 34,300 37.47 37.92 37.47 16,600 1,000 0.8
09/08/2023
37.70
 47,400 37.25 37.77 37.18 19,800 5,400 0.7
08/08/2023
37.25
 94,100 37.25 37.77 37.10 45,200 900 2.2
07/08/2023
37.77
 76,900 37.77 37.99 37.18 40,700 0 2.1
04/08/2023
37.77
 104,200 38.07 38.07 37.25 0 1,000 -0.1
03/08/2023
37.32
 27,800 37.62 38.36 37.32 300 800 -0.0
02/08/2023
37.55
 81,900 37.55 37.77 37.10 14,400 1,700 0.6
01/08/2023
37.47
 233,700 39.25 39.25 37.47 2,500 1,400 0.1
31/07/2023
38.95
 154,700 39.25 39.25 38.66 12,700 1,300 0.6
28/07/2023
39.10
 37,200 38.73 39.25 38.58 8,900 1,500 0.4
27/07/2023
38.58
 87,300 39.55 39.99 38.51 13,300 500 0.7
26/07/2023
39.55
 78,000 39.99 39.99 39.25 5,000 0 0.3
25/07/2023
39.99
 62,100 40.73 40.73 39.69 35,500 0 1.9
24/07/2023
39.99
 172,700 39.25 40.36 38.51 113,400 0 6.1
21/07/2023
39.25
 200,800 40.36 40.36 38.51 34,000 1,000 1.7
20/07/2023
40.44
 223,000 38.88 40.88 38.88 78,300 0 4.2
19/07/2023
39.18
 218,100 38.95 39.18 38.51 15,000 300 0.8
18/07/2023
38.66
 63,700 37.77 38.81 37.77 30,700 0 1.6
17/07/2023
38.44
 122,200 37.62 38.51 37.62 53,100 400 2.7
14/07/2023
38.07
 181,100 38.29 38.81 37.77 51,300 400 2.6
13/07/2023
37.99
 85,000 38.51 38.51 37.99 11,800 0 0.6
12/07/2023
38.73
 44,300 38.88 38.88 37.99 900 900 0.0
11/07/2023
38.51
 30,700 38.95 38.95 38.51 2,600 0 0.1
10/07/2023
38.95
 114,500 38.14 39.03 37.84 90,000 3,000 4.5
07/07/2023
37.84
 52,100 38.21 38.29 37.84 1,400 0 0.1
06/07/2023
38.21
 110,100 37.18 38.21 36.95 90,800 500 4.6
05/07/2023
37.10
 87,900 37.03 37.25 36.81 4,700 0 0.2
04/07/2023
37.25
 69,400 37.40 37.47 37.03 3,300 0 0.2
03/07/2023
37.18
 90,100 36.58 37.40 36.58 41,000 0 2.1
30/06/2023
36.84
 46,800 36.81 37.62 36.81 0 200 -0.0
29/06/2023
37.55
 47,500 37.55 37.77 37.03 15,500 0 0.8
28/06/2023
37.55
 64,100 37.62 38.36 37.55 3,300 0 0.2
27/06/2023
37.62
 96,000 37.40 38.29 37.40 11,200 0 0.6
26/06/2023
37.55
 85,000 36.66 37.62 36.14 12,300 0 0.6
23/06/2023
36.66
 312,100 36.95 36.95 36.51 2,100 0 0.1
22/06/2023
36.51
 245,700 36.95 36.95 36.51 4,300 0 0.2
21/06/2023
36.81
 250,900 37.03 37.03 36.07 5,800 0 0.3
20/06/2023
37.03
 95,600 36.66 37.70 36.66 700 0 0.0
19/06/2023
36.58
 31,600 36.81 36.88 36.29 1,200 200 0.0
16/06/2023
36.62
 171,400 35.62 36.88 35.18 41,100 200 2.0
15/06/2023
35.55
 46,000 36.14 36.66 35.55 10,400 0 0.5
14/06/2023
36.07
 107,000 37.70 37.70 36.07 48,400 0 2.4
13/06/2023
36.29
 144,900 36.73 37.03 35.92 11,900 2,800 0.5
12/06/2023
36.66
 150,300 37.40 37.92 36.66 700 6,800 -0.3
09/06/2023
35.66
 650,600 33.40 35.66 33.40 46,500 2,100 2.1
08/06/2023
33.33
 32,300 33.55 33.62 33.33 3,000 0 0.1
07/06/2023
33.62
 16,800 33.40 33.62 33.10 300 300 -0
06/06/2023
33.47
 39,600 33.62 33.62 32.96 300 300 -0.0
05/06/2023
33.66
 16,900 33.92 33.92 32.73 600 100 0.0
02/06/2023
33.92
 38,500 32.96 33.92 32.96 500 200 0.0
01/06/2023
32.70
 77,800 33.92 34.14 32.70 10,500 200 0.5
31/05/2023
34.07
 30,800 34.07 34.07 33.92 0 0 0
30/05/2023
34.14
 70,700 33.44 34.14 33.44 58,300 0 2.7
29/05/2023
34.14
 25,000 34.29 34.29 34.07 7,600 0 0.4
26/05/2023
34.14
 75,100 34.07 34.47 34.07 6,100 0 0.3
25/05/2023
34.07
 161,200 32.66 34.44 32.66 41,200 3,400 1.7
24/05/2023
33.18
 52,800 32.70 33.25 32.66 44,000 600 1.9
23/05/2023
33.03
 33,600 32.88 33.10 32.62 28,200 0 1.3
22/05/2023
33.18
 29,700 33.25 33.25 32.62 21,200 0 0.9
19/05/2023
33.25
 74,700 32.33 33.25 32.29 63,400 2,000 2.7
18/05/2023
32.77
 46,200 32.59 32.84 32.33 0 800 -0.0
17/05/2023
32.88
 10,600 32.29 32.88 32.29 6,200 300 0.3
16/05/2023
32.73
 28,400 32.51 32.92 32.44 500 0 0.0
15/05/2023
32.92
 41,800 32.29 32.99 32.21 25,700 600 1.1
12/05/2023
32.51
 35,200 32.47 33.25 32.47 23,700 0 1.1
11/05/2023
32.73
 49,000 32.59 32.96 32.33 2,200 0 0.1
10/05/2023
32.59
 44,000 32.44 32.59 31.84 32,600 0 1.4
09/05/2023
32.51
 221,100 33.21 33.21 32.51 160,000 160,100 -0.0
08/05/2023
33.21
 105,500 32.96 34.07 32.92 0 2,300 -0.1
05/05/2023
32.96
 154,400 33.92 33.92 32.88 19,000 1,600 0.8
04/05/2023
33.99
 76,600 31.96 33.99 31.66 1,000 2,100 -0.1
03/05/2023
30.96
 92,800 31.47 31.47 30.73 2,000 0 0.1
02/05/2023
30.36
 344,400 30.36 30.51 29.92 0 500 -0.0
01/05/2023
28.66
 129,900 27.99 29.62 27.99 66,900 0 2.6
28/04/2023
31.99
 93,200 31.70 32.07 31.44 74,800 0 3.2
27/04/2023
31.92
 150,300 31.66 32.14 31.62 17,700 0 0.8
26/04/2023
31.84
 45,600 31.84 31.84 31.29 30,600 100 1.3
25/04/2023
31.84
 182,800 32.03 32.25 31.10 5,200 0 0.2
24/04/2023
32.03
 89,200 30.92 32.14 30.92 2,300 0 0.1
21/04/2023
30.73
 272,800 30.14 30.84 30.14 31,500 0 1.3
20/04/2023
30.14
 37,300 30.07 30.14 29.84 1,600 20,800 -0.8
19/04/2023
30.07
 150,100 30.36 30.55 29.70 22,500 0 0.9
18/04/2023
30.14
 73,200 30.14 30.18 29.70 0 730 -0.0
17/04/2023
30.22
 142,800 30.29 30.29 29.84 1,400 2,600 -0.0
14/04/2023
30.29
 51,500 29.70 30.44 29.70 2,000 1,600 0.0
13/04/2023
29.99
 173,700 29.18 29.99 28.99 33,400 2,000 1.3
12/04/2023
29.18
 64,800 28.88 29.22 28.88 19,300 100 0.8
11/04/2023
29.03
 30,600 29.03 29.14 28.88 700 0 0.0
10/04/2023
29.10
 73,800 28.81 29.47 28.81 40,200 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |