CTCP Dược phẩm Bến Tre (dbt)

13
-0.05
(-0.38%)
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) 		-0.05 -0.38% 151,600 0 0
10.35
13.30
13
2 tháng
(2026-07-20) 		0.55 4.40% 402,300 0 0
10.35
13.90
13
3 tháng
(2026-06-22) 		0.55 4.40% 907,800 0 0
10.35
13.90
13
6 tháng
(2026-03-23) 		2.20 20.28% 2,147,700 -23,100 -0.3
10.35
13.90
13
12 tháng
(2025-09-23) 		1.55 13.48% 3,083,600 -24,400 -0.3
10
13.90
13
24 tháng
(2024-09-30) 		1.04 8.67% 5,082,700 -24,435 -0.3
9.91
13.90
13
36 tháng
(2023-10-04) 		2.80 27.35% 7,902,800 -239,435 -2.9
9.26
13.90
13
60 tháng
(2021-10-14) 		0.12 0.92% 31,987,900 -255,617 -7.6
7.12
13.94
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
10.74
 8,200 10.70 10.78 10.70 0 0 0
24/08/2023
10.74
 4,900 10.82 10.82 10.49 0 0 0
23/08/2023
10.41
 12,500 10.66 10.66 10.41 0 0 0
22/08/2023
10.41
 16,200 10.41 10.49 10.33 0 0 0
21/08/2023
10.41
 8,700 10.66 10.66 10.29 0 0 0
18/08/2023
10.66
 43,100 11.03 11.07 10.66 0 0 0
17/08/2023
11.03
 12,600 11.11 11.15 11.03 0 0 0
16/08/2023
11.11
 5,000 11.23 11.23 11.07 0 0 0
15/08/2023
11.15
 16,700 11.11 11.19 11.11 0 0 0
14/08/2023
11.11
 14,500 11.19 11.19 11.07 0 0 0
11/08/2023
11.07
 10,500 11.19 11.31 11.07 0 0 0
10/08/2023
11.19
 22,900 11.19 11.40 11.19 0 0 0
09/08/2023
11.19
 18,900 11.23 11.23 11.15 0 0 0
08/08/2023
11.23
 8,600 11.31 11.31 11.23 0 0 0
07/08/2023
11.31
 18,000 11.07 11.35 11.07 0 0 0
04/08/2023
11.15
 22,200 11.23 11.23 11.15 0 0 0
03/08/2023
11.23
 37,300 11.31 11.35 11.15 0 0 0
02/08/2023
11.23
 25,200 11.44 11.44 11.15 0 0 0
01/08/2023
11.44
 40,700 11.23 11.64 11.23 0 0 0
31/07/2023
11.48
 131,300 11.40 11.48 11.07 0 0 0
28/07/2023
11.56
 39,700 11.64 11.89 11.56 0 0 0
27/07/2023
11.52
 11,800 11.56 11.60 11.44 0 0 0
26/07/2023
11.52
 15,900 11.60 11.64 11.48 0 0 0
25/07/2023
11.56
 93,000 11.48 11.85 11.40 0 0 0
24/07/2023
11.44
 51,600 11.89 11.89 11.07 0 0 0
21/07/2023
11.81
 61,500 11.85 11.93 11.60 0 0 0
20/07/2023
11.76
 39,100 11.44 11.81 11.44 0 0 0
19/07/2023
11.68
 34,300 11.64 11.68 11.35 0 0 0
18/07/2023
11.60
 19,400 11.31 11.60 11.27 0 0 0
17/07/2023
11.31
 12,400 11.64 11.64 11.15 0 0 0
14/07/2023
11.64
 6,500 11.81 11.85 11.48 0 0 0
13/07/2023
11.64
 58,400 12.05 12.05 11.48 0 0 0
12/07/2023
11.35
 6,400 11.56 11.56 11.31 0 0 0
11/07/2023
11.40
 21,200 11.48 11.48 11.23 0 0 0
10/07/2023
11.48
 22,800 11.44 11.60 11.31 0 0 0
07/07/2023
11.35
 10,600 11.23 11.35 11.15 0 0 0
06/07/2023
11.31
 21,400 11.31 11.31 11.07 0 0 0
05/07/2023
11.27
 28,700 11.31 11.48 11.23 0 0 0
04/07/2023
11.31
 13,800 11.07 11.31 11.07 0 0 0
03/07/2023
10.99
 15,600 11.23 11.23 10.99 0 0 0
30/06/2023
11.23
 18,700 11.23 11.40 11.11 0 0 0
29/06/2023
11.23
 12,600 11.44 11.44 11.15 0 0 0
28/06/2023
11.44
 65,200 11.15 11.60 11.15 0 0 0
27/06/2023
11.19
 43,800 10.99 11.19 10.99 0 0 0
26/06/2023
10.99
 12,900 10.74 10.99 10.70 0 0 0
23/06/2023
10.99
 13,400 10.90 10.99 10.82 0 0 0
22/06/2023
10.99
 35,700 11.23 11.23 10.82 0 0 0
21/06/2023
10.99
 19,000 11.11 11.11 10.86 0 0 0
20/06/2023
11.15
 24,600 10.86 11.15 10.86 0 0 0
19/06/2023
10.86
 19,200 10.74 11.07 10.74 0 0 0
16/06/2023
11.07
 64,300 10.90 11.07 10.74 0 0 0
15/06/2023
10.90
 49,000 11.11 11.15 10.90 0 0 0
14/06/2023
11.40
 62,800 11.60 11.60 11.19 0 0 0
13/06/2023
11.52
 212,800 11.76 11.76 11.40 0 0 0
12/06/2023
11.03
 57,400 10.99 11.03 10.90 0 0 0
09/06/2023
10.33
 81,800 9.92 10.49 9.84 0 0 0
08/06/2023
9.92
 12,200 10.12 10.12 9.92 0 0 0
07/06/2023
10.08
 7,800 10.08 10.17 10.08 0 0 0
06/06/2023
10.17
 3,400 10.17 10.17 10.04 0 0 0
05/06/2023
10.17
 23,600 10.12 10.25 9.92 0 0 0
02/06/2023
10.12
 5,700 10.12 10.17 10.12 0 0 0
01/06/2023
10.21
 45,200 9.92 10.25 9.92 0 0 0
31/05/2023
9.84
 5,500 9.84 9.96 9.84 0 0 0
30/05/2023
9.84
 25,300 9.84 10.49 9.80 0 0 0
29/05/2023
9.84
 54,500 9.80 9.92 9.76 0 0 0
26/05/2023
9.84
 5,300 9.92 9.92 9.76 0 0 0
25/05/2023
9.92
 23,900 10.00 10.00 9.84 0 0 0
24/05/2023
9.80
 15,700 9.84 9.84 9.71 0 0 0
23/05/2023
9.84
 45,000 9.88 9.92 9.84 0 0 0
22/05/2023
9.92
 3,000 10.08 10.08 9.84 0 0 0
19/05/2023
9.84
 7,900 10.04 10.04 9.80 0 0 0
18/05/2023
10.04
 2,400 9.84 10.08 9.84 0 0 0
17/05/2023
9.84
 26,000 10.00 10.04 9.71 0 0 0
16/05/2023
10.00
 2,400 10.04 10.08 10.00 0 0 0
15/05/2023
10.12
 14,200 10.00 10.17 9.92 0 0 0
12/05/2023
10.17
 28,300 10.00 10.25 10.00 0 1,000 0.0
11/05/2023
10.17
 30,400 9.96 10.17 9.84 0 0 0
10/05/2023
9.96
 38,800 10.00 10.04 9.84 0 0 0
09/05/2023
10.00
 31,700 10.00 10.08 9.92 0 0 0
08/05/2023
10.00
 25,700 10.00 10.00 9.92 0 0 0
05/05/2023
10.00
 41,600 10.12 10.17 9.92 0 0 0
04/05/2023
9.63
 58,000 9.43 9.63 9.43 0 0 0
03/05/2023
8.89
 4,100 8.89 9.02 8.89 0 0 0.0
02/05/2023
8.77
 8,900 8.89 8.89 8.69 0 0 0.0
01/05/2023
9.22
 7,600 9.02 9.22 8.69 0 0 0.0
28/04/2023
9.02
 17,600 9.10 9.18 9.02 0 0 0
27/04/2023
9.02
 15,200 9.10 9.18 9.02 0 0 0
26/04/2023
9.14
 4,200 9.18 9.18 9.10 0 0 0.0
25/04/2023
9.22
 38,300 9.35 9.39 9.10 0 0 0.0
24/04/2023
9.30
 56,500 9.18 9.30 9.14 0 0 0.0
21/04/2023
9.14
 42,400 9.02 9.30 9.02 0 0 0.0
20/04/2023
9.02
 2,200 9.06 9.10 9.02 0 0 0
19/04/2023
9.06
 3,600 8.98 9.10 8.98 0 0 0.0
18/04/2023
8.98
 1,000 8.98 8.98 8.98 0 0 0.0
17/04/2023
9.02
 14,900 9.14 9.14 9.02 0 0 0.0
14/04/2023
9.10
 4,300 9.18 9.26 9.02 0 0 0.0
13/04/2023
9.18
 26,000 9.10 9.30 9.02 0 1,200 0.0
12/04/2023
9.14
 7,800 9.18 9.18 9.02 0 1 0.0
11/04/2023
9.10
 17,700 8.94 9.14 8.94 0 0 0.0
10/04/2023
8.94
 21,400 9.06 9.06 8.94 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc