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
(2024-10-14) 		-1.50 -3.03% 6,722,300 768,250 38.5
48
50.20
48.45
2 tháng
(2024-09-16) 		6.35 15.25% 12,885,300 748,432 38.4
41.65
50.20
48.45
3 tháng
(2024-08-15) 		7.40 18.23% 15,590,100 971,170 47.6
40.60
50.20
48.45
6 tháng
(2024-05-17) 		5.84 13.85% 21,088,100 962,393 46.4
39.50
50.20
48.45
12 tháng
(2023-11-20) 		2 4.35% 30,825,300 1,295,858 67.6
39.50
50.20
48.45
24 tháng
(2022-11-24) 		20.34 73.55% 53,951,100 4,900,505 257.3
27.28
50.20
48.45
36 tháng
(2021-11-29) 		14.45 43.07% 73,818,600 8,059,834 427.2
27.28
50.20
48.45
60 tháng
(2019-12-10) 		18.12 60.66% 103,592,680 9,394,714 496.5
22.52
50.20
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
29.34
 388,100 30.22 30.22 29.17 0 0 0
31/08/2021
30.22
 138,200 30.51 30.74 30.10 0 5,900 -0.3
30/08/2021
30.51
 442,800 29.22 31.04 29.81 2,600 0 0.1
27/08/2021
29.22
 463,500 27.71 29.34 27.65 0 0 0
26/08/2021
27.71
 119,500 28.00 28.06 27.62 0 0 0
25/08/2021
28.00
 59,100 28.06 28.06 27.50 0 0 0
24/08/2021
28.06
 178,600 28.14 28.64 27.76 200 0 0.0
23/08/2021
28.14
 259,800 27.94 28.87 26.89 0 1,000 -0.0
20/08/2021
27.94
 167,500 28.29 28.29 27.18 0 2,000 -0.1
19/08/2021
28.29
 114,700 27.82 28.87 28.29 0 1,900 -0.1
18/08/2021
27.82
 637,200 26.01 27.82 26.42 1,100 23,700 -1.1
17/08/2021
26.01
 80,700 25.10 26.01 25.02 2,000 0 0.1
16/08/2021
25.10
 17,400 24.93 25.10 24.67 0 0 0
13/08/2021
24.93
 9,300 24.96 24.96 24.55 0 0 0
12/08/2021
24.96
 21,100 24.84 24.96 24.55 0 0 0
11/08/2021
24.84
 13,500 24.84 24.84 24.55 0 0 0
10/08/2021
24.84
 37,800 24.55 24.84 24.49 1,000 0 0.0
09/08/2021
24.55
 10,800 24.55 24.55 24.02 0 0 0
06/08/2021
24.55
 21,800 24.32 24.55 23.96 0 0 0
05/08/2021
24.32
 4,300 24.26 24.34 23.96 0 0 0
04/08/2021
24.26
 2,900 24.23 24.26 23.96 0 0 0
03/08/2021
24.23
 50,900 24.32 24.32 23.96 0 0 0
02/08/2021
24.32
 16,200 24.46 24.46 24.26 0 0 0
30/07/2021
24.46
 9,500 24.26 24.46 24.14 0 0 0
29/07/2021
24.26
 1,900 24.26 24.26 23.88 0 0 0
28/07/2021
24.26
 18,100 23.96 24.26 23.85 0 0 0
27/07/2021
23.96
 3,900 24.37 24.37 23.82 0 0 0
26/07/2021
24.37
 11,500 24.43 24.43 23.76 0 0 0
23/07/2021
24.43
 12,000 24.32 24.49 24.43 0 0 0
22/07/2021
24.32
 10,600 24.32 24.32 23.96 0 0 0
21/07/2021
24.32
 100 24.32 24.32 24.32 0 0 0
20/07/2021
24.32
 8,700 24.26 24.32 23.73 0 0 0
19/07/2021
24.26
 7,600 24.55 24.55 23.38 0 0 0
16/07/2021
24.55
 1,700 24.34 24.55 23.96 0 0 0
15/07/2021
24.34
 83,900 24.08 24.46 23.53 0 0 0
14/07/2021
24.08
 2,500 23.96 24.49 23.67 0 0 0
13/07/2021
23.96
 24,700 23.96 24.20 23.41 0 0 0
12/07/2021
23.96
 19,200 24.43 24.43 23.38 0 0 0
09/07/2021
24.43
 35,800 24.84 24.84 24.14 1,000 0 0.0
08/07/2021
24.84
 13,800 24.84 24.84 24.55 0 0 0
07/07/2021
24.84
 71,000 24.96 24.96 24.55 0 0 0
06/07/2021
24.96
 24,200 25.40 25.40 24.84 0 0 0
05/07/2021
25.40
 7,500 25.37 26.16 24.84 0 0 0
02/07/2021
25.37
 2,900 25.43 25.43 24.96 0 0 0
01/07/2021
25.43
 23,700 25.43 25.81 24.55 0 0 0
30/06/2021
25.43
 21,400 25.89 25.89 25.28 0 0 0
29/06/2021
25.89
 252,700 25.89 25.89 25.72 0 0 0
28/06/2021
25.89
 127,200 25.98 25.98 25.66 0 0 0
25/06/2021
25.98
 217,500 25.72 25.98 25.19 0 0 0
24/06/2021
25.72
 290,400 25.48 25.72 25.19 0 0 0
23/06/2021
25.48
 123,100 25.48 25.48 25.19 0 0 0
22/06/2021
25.48
 102,500 25.54 25.72 25.19 0 0 0
21/06/2021
25.54
 57,900 25.66 25.66 25.13 0 200 -0.0
18/06/2021
25.66
 33,000 25.34 25.66 25.13 0 0 0
17/06/2021
25.34
 10,800 24.90 25.43 24.90 0 0 0
16/06/2021
24.90
 7,600 25.43 25.43 24.84 0 0 0
15/06/2021
25.43
 23,400 25.60 25.60 24.84 0 0 0
14/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2021
25.60
 44,600 24.65 25.78 25.13 0 0 0
11/06/2021
24.66
 45,600 24.39 24.66 24.15 0 0 0
10/06/2021
24.39
 41,900 24.44 24.47 24.18 0 0 0
09/06/2021
24.44
 18,100 24.66 24.66 24.28 0 0 0
08/06/2021
24.66
 39,200 24.71 24.92 24.44 1,500 100 0.1
07/06/2021
24.71
 28,100 24.50 24.71 24.50 200 0 0.0
04/06/2021
24.50
 40,100 24.97 24.97 24.23 0 0 0
03/06/2021
24.97
 93,700 24.44 24.97 24.02 0 0 0
02/06/2021
24.44
 35,100 24.18 24.44 24.18 0 0 0
01/06/2021
24.18
 4,800 24.39 24.39 24.18 0 0 0
31/05/2021
24.39
 17,000 24.39 24.44 23.59 0 0 0
28/05/2021
24.39
 15,800 24.28 24.39 24.07 0 0 0
27/05/2021
24.28
 2,500 24.42 24.42 24.07 0 0 0
26/05/2021
24.42
 7,500 24.39 24.44 24.07 0 0 0
25/05/2021
24.39
 19,700 24.42 24.42 23.96 5,000 0 0.2
24/05/2021
24.42
 5,000 24.42 24.44 24.34 0 0 0
21/05/2021
24.42
 23,400 24.44 24.44 23.91 400 0 0.0
20/05/2021
24.44
 99,200 24.23 24.44 23.38 0 0 0
19/05/2021
24.23
 2,300 24.34 24.34 24.15 0 0 0
18/05/2021
24.34
 4,100 24.36 24.36 24.02 0 0 0
17/05/2021
24.36
 17,400 24.44 24.44 23.94 0 0 0
14/05/2021
24.44
 600 24.34 24.44 24.07 300 0 0.0
13/05/2021
24.34
 6,300 24.44 24.44 24.18 0 0 0
12/05/2021
24.44
 17,900 24.44 24.50 24.28 0 0 0
11/05/2021
24.44
 9,700 24.44 24.44 24.34 100 0 0.0
10/05/2021
24.44
 13,400 24.36 24.44 23.17 0 100 -0.0
07/05/2021
24.36
 11,300 24.39 24.39 24.18 0 100 -0.0
06/05/2021
24.39
 33,100 24.44 24.44 24.34 0 0 0
05/05/2021
24.44
 73,500 24.44 24.44 23.96 0 0 0
04/05/2021
24.44
 22,400 24.44 24.44 24.12 0 0 0
29/04/2021
24.44
 11,700 24.44 24.44 23.94 0 500 -0.0
28/04/2021
24.44
 1,400 23.96 24.44 23.96 0 0 0
27/04/2021
23.96
 20,400 23.94 24.18 23.91 0 800 -0.0
26/04/2021
23.94
 9,700 24.34 24.34 23.94 0 0 0
23/04/2021
24.34
 25,600 24.44 24.44 24.34 0 600 -0.0
22/04/2021
24.44
 59,200 24.50 24.50 24.10 1,500 1,000 0.0
20/04/2021
24.50
 19,100 24.50 24.60 24.18 0 900 -0.0
19/04/2021
24.50
 17,100 24.50 24.66 24.44 0 900 -0.0
16/04/2021
24.50
 111,400 24.50 24.63 24.44 0 900 -0.0
15/04/2021
24.50
 25,700 24.71 25.45 24.44 0 1,100 -0.1
14/04/2021
24.71
 53,100 24.66 24.71 24.39 0 1,300 -0.1
13/04/2021
24.66
 42,500 24.66 24.66 24.18 0 800 -0.0
12/04/2021
24.66
 4,700 24.71 24.71 24.18 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |