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

42.65
0.95
(2.28%)
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
(2024-08-20) 		1.10 2.71% 2,710,200 218,162 9.0
40.60
42.85
41.70
2 tháng
(2024-07-22) 		-0.35 -0.83% 4,284,900 445,411 18.3
40.10
42.85
41.70
3 tháng
(2024-06-21) 		-0.30 -0.71% 6,106,700 305,511 12.6
39.50
45
41.70
6 tháng
(2024-03-25) 		-3.26 -7.25% 10,119,600 401,861 18.0
39.50
45.28
41.70
12 tháng
(2023-09-25) 		-2.30 -5.23% 22,236,500 757,126 41.0
39.50
47.76
41.70
24 tháng
(2022-09-30) 		9.82 30.82% 44,009,600 4,259,293 232.9
27.28
47.76
41.70
36 tháng
(2021-10-05) 		13.76 49.25% 67,412,000 8,618,902 456.8
27.28
47.76
41.70
60 tháng
(2019-10-16) 		14.02 50.64% 97,390,940 8,641,582 457.7
22.52
47.76
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
24.48
 51,600 24.68 24.68 24.30 100 100 0
05/02/2021
24.68
 21,900 24.68 24.68 24.48 1,500 0 0.1
04/02/2021
24.68
 51,400 24.68 24.73 24.48 600 0 0.0
03/02/2021
24.68
 19,700 24.73 24.73 24.30 2,900 0 0.1
02/02/2021
24.73
 25,400 24.48 24.79 24.06 1,800 0 0.1
01/02/2021
24.48
 80,600 24.48 24.73 23.76 0 400 -0.0
29/01/2021
24.48
 27,800 23.19 24.48 23.19 0 0 0
28/01/2021
23.19
 79,200 24.68 24.68 22.98 0 0 0
27/01/2021
24.68
 108,100 24.58 24.79 24.32 400 3,500 -0.1
26/01/2021
24.58
 50,600 24.73 24.73 24.48 0 0 0
25/01/2021
24.73
 20,600 25.15 25.20 24.63 0 0 0
22/01/2021
25.15
 29,600 25.15 25.46 24.73 0 0 0
21/01/2021
25.15
 53,800 24.73 25.25 24.73 200 0 0.0
20/01/2021
24.73
 88,900 24.48 24.99 23.76 0 0 0
19/01/2021
24.48
 150,700 25.76 25.76 24.01 0 0 0
18/01/2021
25.76
 132,300 25.97 25.97 25.46 0 3,000 -0.2
15/01/2021
25.97
 44,700 25.87 26.23 25.76 0 1,000 -0.1
14/01/2021
25.87
 118,800 26.02 26.18 25.61 0 0 0
13/01/2021
26.02
 241,400 24.99 26.38 25.20 2,900 0 0.1
12/01/2021
24.99
 80,300 24.84 24.99 24.68 300 0 0.0
11/01/2021
24.84
 30,700 24.63 24.84 24.42 1,600 0 0.1
08/01/2021
24.63
 49,700 24.58 24.81 24.37 5,000 0 0.2
07/01/2021
24.58
 40,500 24.22 24.71 24.22 500 0 0.0
06/01/2021
24.22
 83,800 24.84 24.84 23.86 100 0 0.0
05/01/2021
24.84
 50,300 25.04 25.04 24.76 5,000 0 0.2
04/01/2021
25.04
 26,200 25.20 25.20 24.84 0 0 0
31/12/2020
25.20
 48,670 25.20 25.33 24.99 1,000 0 0.0
30/12/2020
25.20
 174,750 24.73 25.40 24.55 0 320 -0.0
29/12/2020
24.73
 65,290 24.89 24.99 24.32 0 0 0
28/12/2020
24.89
 39,510 24.84 25.66 24.73 0 0 0
25/12/2020
24.84
 123,490 24.32 24.99 24.32 320 0 0.0
24/12/2020
24.32
 126,830 24.22 24.99 24.06 0 0 0
23/12/2020
24.22
 183,500 22.98 24.48 23.09 0 0 0
22/12/2020
22.98
 61,180 22.98 23.11 22.80 10,000 0 0.4
21/12/2020
22.98
 48,820 22.93 23.09 22.67 0 0 0
18/12/2020
22.93
 14,350 22.83 23.11 22.83 0 0 0
17/12/2020
22.83
 43,240 23.09 23.19 22.80 0 0 0
16/12/2020
23.09
 46,820 23.09 23.09 22.78 0 0 0
15/12/2020
23.09
 84,220 22.80 23.34 22.78 0 0 0
14/12/2020
22.80
 62,110 23.03 23.16 22.80 0 0 0
11/12/2020
23.03
 57,550 23.09 23.19 22.83 0 0 0
10/12/2020
23.09
 39,120 23.09 23.09 22.88 0 0 0
09/12/2020
23.09
 54,620 23.09 23.29 22.93 0 30 -0.0
08/12/2020
23.09
 49,470 23.09 23.96 23.09 0 0 0
07/12/2020
23.09
 28,360 23.55 23.55 22.85 600 0 0.0
04/12/2020
23.55
 32,980 23.55 23.60 23.19 0 0 0
03/12/2020
23.55
 46,740 23.03 23.96 22.93 0 0 0
02/12/2020
23.03
 64,260 22.52 23.03 22.57 0 0 0
01/12/2020
22.52
 42,530 22.93 23.14 22.47 0 0 0
30/11/2020
22.93
 72,890 22.83 22.96 22.67 0 0 0
27/11/2020
22.83
 91,700 22.83 23.14 22.67 0 0 0
26/11/2020
22.83
 40,790 23.14 23.14 22.83 0 0 0
25/11/2020
23.14
 37,650 22.83 23.14 22.83 0 0 0
24/11/2020
22.83
 34,420 23.11 23.19 22.83 0 0 0
23/11/2020
23.11
 40,690 22.83 23.14 22.75 0 0 0
20/11/2020
22.83
 26,560 23.37 23.37 22.83 0 0 0
19/11/2020
23.37
 10,400 23.19 23.37 23.03 0 0 0
18/11/2020
23.19
 15,400 23.19 23.19 23.14 0 0 0
17/11/2020
23.19
 10,890 23.19 23.45 23.19 0 0 0
16/11/2020
23.19
 42,430 23.55 23.70 23.19 0 0 0
13/11/2020
23.55
 1,860 23.55 23.63 23.29 0 0 0
12/11/2020
23.55
 5,450 23.55 23.55 23.39 0 0 0
11/11/2020
23.55
 5,480 23.45 23.55 23.29 0 0 0
10/11/2020
23.45
 13,600 23.19 23.57 23.24 0 0 0
09/11/2020
23.19
 18,050 23.19 23.70 23.19 0 0 0
06/11/2020
23.19
 21,570 23.39 23.45 23.19 0 0 0
05/11/2020
23.39
 2,420 23.65 23.65 23.29 0 0 0
04/11/2020
23.65
 9,190 23.70 23.70 23.24 0 0 0
03/11/2020
23.70
 60,290 23.68 23.81 22.70 830 0 0.0
02/11/2020
23.68
 11,880 23.11 23.94 23.14 0 0 0
30/10/2020
23.11
 19,060 23.16 23.29 23.09 170 0 0.0
29/10/2020
23.16
 10,440 23.14 23.19 22.83 0 0 0
28/10/2020
23.14
 2,130 23.19 23.65 23.14 0 0 0
27/10/2020
23.19
 30,050 23.70 23.70 23.19 80 0 0.0
26/10/2020
23.70
 26,320 23.86 23.88 23.34 0 0 0
23/10/2020
23.86
 8,850 23.76 23.94 23.52 0 0 0
22/10/2020
23.76
 3,370 23.76 23.88 23.45 0 0 0
21/10/2020
23.76
 10,230 23.76 23.76 23.50 0 0 0
20/10/2020
23.76
 6,870 23.81 23.81 23.34 0 0 0
19/10/2020
23.81
 28,250 23.81 23.91 23.55 0 0 0
16/10/2020
23.81
 19,440 24.06 24.06 23.76 0 0 0
15/10/2020
24.06
 15,680 24.12 24.12 23.78 0 0 0
14/10/2020
24.12
 9,940 24.01 24.12 23.76 0 0 0
13/10/2020
24.01
 21,500 24.01 24.22 23.70 0 0 0
12/10/2020
24.01
 8,250 24.06 24.06 23.70 0 0 0
09/10/2020
24.06
 6,920 24.06 24.06 23.57 0 0 0
08/10/2020
24.06
 5,550 24.06 24.06 23.50 0 0 0
07/10/2020
24.06
 6,520 24.17 24.17 23.96 0 0 0
06/10/2020
24.17
 12,290 24.17 24.17 23.96 0 0 0
05/10/2020
24.17
 5,750 24.22 24.22 24.06 0 0 0
02/10/2020
24.22
 13,690 24.22 24.22 23.70 0 0 0
01/10/2020
24.22
 6,760 24.22 24.22 24.04 0 0 0
30/09/2020
24.22
 13,090 24.22 24.22 23.96 0 0 0
29/09/2020
24.22
 13,240 24.22 24.22 23.86 0 0 0
28/09/2020
24.22
 58,700 24.48 24.48 23.96 0 0 0
25/09/2020
24.48
 31,300 25.07 25.07 23.96 0 0 0
24/09/2020
25.07
 44,260 23.45 25.07 23.19 0 0 0
23/09/2020
23.45
 24,870 23.39 23.50 23.21 0 0 0
22/09/2020
23.39
 2,770 23.45 23.45 23.24 0 0 0
21/09/2020
23.45
 13,220 23.19 23.60 23.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |