CTCP Dược phẩm Bến Tre (dbt)

13.05
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
(2024-08-20) 		1 8.33% 398,100 -2,646 -0.0
11.80
13.15
13
2 tháng
(2024-07-22) 		0.90 7.44% 577,900 -2,646 -0.0
11.60
13.15
13
3 tháng
(2024-06-21) 		1.16 9.78% 1,092,500 -2,646 -0.0
11.40
13.65
13
6 tháng
(2024-03-25) 		1.99 18.09% 1,743,200 -6,646 -0.1
10.79
13.65
13
12 tháng
(2023-09-25) 		1.77 15.78% 2,642,100 -216,846 -2.7
9.91
13.65
13
24 tháng
(2022-09-30) 		2.63 25.40% 6,941,700 -221,628 -3.6
7.62
13.65
13
36 tháng
(2021-10-05) 		0.20 1.57% 28,720,800 -233,028 -7.4
7.62
14.91
13
60 tháng
(2019-10-16) 		4.70 56.67% 55,668,448 -352,608 -9.2
6.48
16.15
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
10.13
 23,700 9.68 10.13 9.68 0 0 0
04/02/2021
9.68
 5,200 9.94 9.94 9.68 0 0 0
03/02/2021
9.94
 7,100 9.83 9.94 9.53 0 0 0
02/02/2021
9.83
 100 9.90 9.90 9.83 0 0 0
01/02/2021
9.90
 3,000 9.83 9.90 9.45 0 0 0
29/01/2021
9.83
 13,000 9.83 9.87 9.79 0 0 0
28/01/2021
9.83
 10,300 9.34 9.83 8.70 0 0 0
27/01/2021
9.34
 3,900 9.68 9.68 9.34 0 0 0
26/01/2021
9.68
 11,300 9.49 9.68 9.53 0 0 0
25/01/2021
9.49
 2,600 9.94 10.21 9.41 0 0 0
22/01/2021
9.94
 2,700 10.21 10.21 9.90 0 0 0
21/01/2021
10.21
 16,000 10.36 10.36 10.06 0 0 0
20/01/2021
10.36
 9,400 10.06 10.36 9.53 0 0 0
19/01/2021
10.06
 10,500 10.51 10.59 10.06 0 0 0
18/01/2021
10.51
 17,100 10.51 10.51 9.98 0 0 0
15/01/2021
10.51
 14,700 10.51 10.59 10.28 0 0 0
14/01/2021
10.51
 50,700 10.25 10.66 10.25 0 0 0
13/01/2021
10.25
 26,200 10.28 10.28 10.13 0 0 0
12/01/2021
10.28
 200 10.28 10.28 10.28 0 0 0
11/01/2021
10.28
 4,100 10.36 10.40 10.28 0 0 0
08/01/2021
10.36
 4,300 10.40 10.40 10.06 0 0 0
07/01/2021
10.40
 3,300 10.51 10.51 9.83 0 0 0
06/01/2021
10.51
 3,700 10.59 10.59 10.21 0 0 0
05/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
05/01/2021
10.59
 16,700 10.15 10.59 9.90 0 100 -0.0
04/01/2021
10.15
 30,800 9.79 10.30 9.79 0 0 0
31/12/2020
9.79
 15,080 9.72 10.08 9.65 0 70 -0.0
30/12/2020
9.72
 3,390 9.65 9.97 9.65 0 0 0
29/12/2020
9.65
 7,880 9.87 9.87 9.47 0 0 0
28/12/2020
9.87
 4,710 9.87 9.97 9.87 0 0 0
25/12/2020
9.87
 8,560 9.94 9.94 9.65 0 0 0
24/12/2020
9.94
 17,170 10.01 10.08 9.36 0 0 0
23/12/2020
10.01
 49,400 9.36 10.01 9.69 0 0 0
22/12/2020
9.36
 11,820 9.43 9.43 9.36 0 0 0
21/12/2020
9.43
 22,110 9.65 9.79 9.36 0 0 0
18/12/2020
9.65
 6,240 9.65 9.65 9.61 0 0 0
17/12/2020
9.65
 17,070 9.65 9.69 9.65 0 0 0
16/12/2020
9.65
 38,290 9.65 10.05 9.58 0 0 0
15/12/2020
9.65
 5,510 10.08 10.08 9.65 0 0 0
14/12/2020
10.08
 4,390 10.44 10.44 10.08 0 0 0
11/12/2020
10.44
 36,400 10.26 10.95 10.26 0 0 0
10/12/2020
10.26
 35,370 9.61 10.26 10.26 0 0 0
09/12/2020
9.61
 16,550 9.00 9.61 9.07 0 0 0
08/12/2020
9.00
 6,060 9.00 9.29 9.00 0 0 0
07/12/2020
9.00
 20,540 9.07 9.07 8.75 0 0 0
04/12/2020
9.07
 4,260 9.00 9.07 9.00 0 0 0
03/12/2020
9.00
 8,570 9.00 9.00 8.86 0 0 0
02/12/2020
9.00
 6,590 9.00 9.00 8.93 0 0 0
01/12/2020
9.00
 8,300 9.22 9.22 9.00 0 0 0
30/11/2020
9.22
 13,630 9.22 9.36 9.11 0 0 0
27/11/2020
9.22
 2,820 9.15 9.51 9.07 0 0 0
26/11/2020
9.15
 2,670 9.36 9.61 9.11 0 0 0
25/11/2020
9.36
 5,770 9.58 9.58 9.00 0 0 0
24/11/2020
9.58
 40 9.58 9.72 9.58 0 0 0
23/11/2020
9.58
 900 9.58 9.58 9.51 0 0 0
20/11/2020
9.58
 1,710 9.58 9.58 9.51 0 0 0
19/11/2020
9.58
 120 9.54 9.58 9.54 0 0 0
18/11/2020
9.54
 3,710 9.47 9.54 9.29 0 0 0
17/11/2020
9.47
 2,090 9.36 9.47 9.33 0 0 0
16/11/2020
9.36
 1,570 9.76 9.76 9.36 0 0 0
13/11/2020
9.76
 5,610 9.58 9.79 9.58 0 0 0
12/11/2020
9.58
 13,370 9.94 9.94 9.43 0 0 0
11/11/2020
9.94
 15,300 9.87 9.94 9.18 0 0 0
10/11/2020
9.87
 4,040 10.01 10.01 9.87 0 0 0
09/11/2020
10.01
 9,450 10.05 10.73 9.97 0 0 0
06/11/2020
10.05
 400 10.08 10.08 10.05 0 0 0
05/11/2020
10.08
 6,900 10.23 10.23 9.58 0 0 0
04/11/2020
10.23
 1,970 10.23 10.23 9.58 0 0 0
03/11/2020
10.23
 1,840 10.23 10.37 9.54 0 0 0
02/11/2020
10.23
 400 9.87 10.44 10.23 0 0 0
30/10/2020
9.87
 16,950 9.87 10.41 9.72 0 0 0
29/10/2020
9.87
 8,030 10.44 10.44 9.72 0 0 0
28/10/2020
10.44
 36,760 11.52 12.24 10.44 0 0 0
27/10/2020
11.52
 0 11.52 11.52 11.52 0 0 0
26/10/2020
11.52
 0 11.52 11.52 11.52 0 0 0
23/10/2020
11.52
 0 11.52 11.52 11.52 0 0 0
22/10/2020
11.52
 0 11.52 11.52 11.52 0 0 0
21/10/2020
11.52
 0 11.52 11.52 11.52 0 0 0
20/10/2020
11.52
 16,800 11.52 11.52 11.16 0 0 0
19/10/2020
11.52
 16,860 11.16 11.52 11.16 0 0 0
16/10/2020
11.16
 5,700 11.81 11.81 11.16 0 0 0
15/10/2020
11.81
 7,910 11.88 12.24 11.45 0 0 0
14/10/2020
11.88
 27,619 10.80 11.88 11.16 0 0 0
13/10/2020
10.80
 16,310 10.59 10.80 10.51 0 0 0
12/10/2020
10.59
 8,500 10.66 10.73 10.59 0 0 0
09/10/2020
10.66
 1,375 10.73 10.73 10.66 0 0 0
08/10/2020
10.73
 3,500 10.80 10.80 10.23 0 0 0
07/10/2020
10.80
 9,030 10.37 10.80 10.30 0 0 0
06/10/2020
10.37
 2,860 10.30 10.37 10.30 0 0 0
05/10/2020
10.30
 2,900 10.51 10.51 10.08 0 0 0
02/10/2020
10.51
 15,140 10.51 10.51 10.01 0 0 0
01/10/2020
10.51
 1,910 10.87 10.87 10.51 0 0 0
30/09/2020
10.87
 7,601 10.59 10.87 10.44 0 0 0
29/09/2020
10.59
 7,300 10.87 10.87 10.59 0 0 0
28/09/2020
10.87
 2,300 10.95 10.95 10.87 0 0 0
25/09/2020
10.95
 23,100 10.15 11.16 10.15 0 0 0
24/09/2020
10.15
 4,800 10.15 10.23 10.08 0 0 0
23/09/2020
10.15
 5,010 10.23 10.23 10.08 0 0 0
22/09/2020
10.23
 4,674 10.23 10.23 10.08 0 0 0
21/09/2020
10.23
 4,060 10.30 10.30 10.23 0 0 0
18/09/2020
10.30
 908 10.30 10.30 10.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |