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)
18/09/2020
23.19
 40,200 23.45 23.45 22.85 0 0 0
17/09/2020
23.45
 7,830 23.34 23.52 23.29 0 0 0
16/09/2020
23.34
 5,460 23.55 23.55 23.34 0 0 0
15/09/2020
23.55
 18,900 23.24 23.55 22.83 0 2,000 -0.1
14/09/2020
23.24
 27,990 23.65 23.65 23.14 0 0 0
11/09/2020
23.65
 15,210 23.70 23.70 23.50 0 0 0
10/09/2020
23.70
 14,520 23.70 23.70 23.45 0 0 0
09/09/2020
23.70
 9,780 23.65 23.70 23.52 0 0 0
08/09/2020
23.65
 6,850 23.60 23.65 23.45 0 0 0
07/09/2020
23.60
 12,360 23.70 23.81 23.60 0 0 0
04/09/2020
23.70
 22,040 23.81 23.81 23.60 0 0 0
03/09/2020
23.81
 28,950 23.83 23.83 23.70 0 0 0
01/09/2020
23.83
 6,310 23.68 23.86 23.65 0 0 0
31/08/2020
23.68
 37,750 23.81 23.81 23.68 0 0 0
28/08/2020
23.81
 25,350 23.86 23.86 23.68 0 0 0
27/08/2020
23.86
 17,550 23.86 23.91 23.76 0 0 0
26/08/2020
23.86
 17,020 23.86 23.86 23.70 0 0 0
25/08/2020
23.86
 26,520 23.86 23.86 23.70 800 0 0.0
24/08/2020
23.86
 13,590 23.91 23.91 23.70 2,460 0 0.1
21/08/2020
23.91
 3,610 23.91 23.91 23.70 0 0 0
20/08/2020
23.91
 7,890 23.86 24.48 23.70 0 0 0
19/08/2020
23.86
 13,830 23.76 23.86 23.70 0 0 0
18/08/2020
23.76
 8,970 23.70 23.76 23.65 0 0 0
17/08/2020
23.70
 14,350 23.81 23.91 23.65 0 0 0
14/08/2020
23.81
 40,250 23.91 23.91 23.70 0 0 0
13/08/2020
23.91
 8,340 23.96 24.22 23.83 0 0 0
12/08/2020
23.96
 6,930 23.83 23.96 23.83 30 0 0.0
11/08/2020
23.83
 6,700 23.83 24.14 23.78 0 380 -0.0
10/08/2020
23.83
 16,210 23.83 24.12 23.73 0 600 -0.0
07/08/2020
23.83
 8,250 24.17 24.42 23.83 0 630 -0.0
06/08/2020
24.17
 33,650 24.42 24.42 23.86 0 600 -0.0
05/08/2020
24.42
 25,980 24.42 24.48 24.01 0 720 -0.0
04/08/2020
24.42
 22,870 24.32 24.42 23.81 0 600 -0.0
03/08/2020
24.32
 52,440 24.12 24.35 24.01 0 500 -0.0
31/07/2020
24.12
 27,280 23.94 24.12 23.21 0 360 -0.0
30/07/2020
23.94
 185,460 23.70 23.96 23.50 0 360 -0.0
29/07/2020
23.70
 12,180 23.88 23.91 22.70 0 360 -0.0
28/07/2020
23.88
 24,620 23.70 24.06 23.03 0 220 -0.0
27/07/2020
23.70
 13,460 24.17 24.17 22.93 0 200 -0.0
24/07/2020
24.17
 16,050 24.22 24.22 23.24 0 200 -0.0
23/07/2020
24.22
 1,660 24.22 24.24 23.99 0 180 -0.0
22/07/2020
24.22
 4,280 24.30 24.30 24.01 0 360 -0.0
21/07/2020
24.30
 9,100 24.35 24.35 23.96 0 270 -0.0
20/07/2020
24.35
 39,990 24.37 24.37 23.99 0 400 -0.0
17/07/2020
24.37
 730 24.48 24.48 24.06 0 120 -0.0
16/07/2020
24.48
 11,890 24.61 24.61 23.99 0 300 -0.0
15/07/2020
24.61
 7,260 24.63 24.63 24.06 0 340 -0.0
14/07/2020
24.63
 41,130 24.12 24.63 23.76 0 260 -0.0
13/07/2020
24.12
 7,320 24.35 24.68 23.70 0 520 -0.0
10/07/2020
24.35
 1,950 24.48 24.48 24.01 0 320 -0.0
09/07/2020
24.48
 27,290 24.19 24.48 24.01 0 190 -0.0
08/07/2020
24.19
 4,020 24.17 24.19 23.88 0 450 -0.0
07/07/2020
24.17
 13,530 24.66 24.66 24.06 0 560 -0.0
06/07/2020
24.66
 4,500 24.73 24.73 23.96 0 300 -0.0
03/07/2020
24.73
 96,180 24.73 24.81 24.37 0 370 -0.0
02/07/2020
24.73
 5,300 24.73 24.97 24.27 0 430 -0.0
01/07/2020
24.73
 12,220 24.45 24.73 24.42 100 10 0.0
30/06/2020
24.45
 9,600 24.32 24.45 23.70 0 670 -0.0
29/06/2020
24.32
 20,230 24.19 24.32 23.70 0 1,200 -0.1
26/06/2020
24.19
 9,130 24.22 24.22 23.96 0 670 -0.0
25/06/2020
24.22
 15,360 24.17 24.22 24.12 0 20 -0.0
24/06/2020
24.17
 20,400 24.22 24.27 24.17 0 700 -0.0
23/06/2020
24.22
 7,860 24.40 24.48 24.22 30 0 0.0
22/06/2020
24.40
 26,870 24.45 24.48 24.30 260 0 0.0
19/06/2020
24.45
 4,470 24.48 24.48 24.04 0 300 -0.0
18/06/2020
24.48
 11,660 24.32 24.48 24.22 0 330 -0.0
17/06/2020
24.32
 22,590 24.48 24.58 24.32 0 140 -0.0
16/06/2020
24.48
 10,690 24.42 24.58 23.96 0 60 -0.0
15/06/2020
24.42
 23,380 24.63 24.73 23.81 0 1,130 -0.1
12/06/2020
24.63
 13,400 24.22 24.63 23.76 30 680 -0.0
11/06/2020
24.22
 32,210 24.73 24.76 24.22 40 370 -0.0
10/06/2020
24.73
 16,140 24.63 25.22 24.63 1,570 0 0.1
09/06/2020
24.63
 32,280 24.68 24.94 24.12 170 0 0.0
08/06/2020
24.68
 108,450 25.25 25.28 24.68 20 0 0.0
05/06/2020
25.25
 70,100 25.25 25.51 24.73 430 130 0.0
04/06/2020
25.25
 37,950 25.76 26.02 25.09 130 0 0.0
03/06/2020
25.76
 22,710 25.76 26.07 25.22 0 280 -0.0
02/06/2020
25.76
 46,480 25.25 25.76 24.73 330 420 -0.0
01/06/2020
25.25
 36,420 25.61 25.61 24.89 490 770 -0.0
29/05/2020
25.61
 11,000 25.76 25.76 25.56 0 70 -0.0
28/05/2020
25.76
 6,850 25.76 25.76 25.61 0 0 0
27/05/2020
25.76
 26,150 25.76 25.87 25.56 280 20 0.0
26/05/2020
25.76
 40,830 26.28 26.28 25.76 220 10 0.0
25/05/2020
26.28
 6,860 26.28 26.28 25.87 530 0 0.0
22/05/2020
26.28
 29,570 26.38 26.64 26.28 80 0 0.0
21/05/2020
26.38
 14,560 26.38 26.38 26.28 620 0 0.0
20/05/2020
26.38
 20,110 26.38 26.74 26.28 0 0 0
19/05/2020
26.38
 34,580 26.33 26.49 26.23 0 110 -0.0
18/05/2020
26.33
 3,860 26.23 26.54 26.33 0 130 -0.0
15/05/2020
26.23
 89,410 26.28 27.31 26.23 640 0 0.0
14/05/2020
26.28
 25,310 26.33 26.43 26.23 1,580 0 0.1
13/05/2020
26.33
 52,890 26.43 26.54 26.28 2,140 0 0.1
12/05/2020
26.43
 27,810 26.38 26.64 26.33 3,050 0 0.2
11/05/2020
26.38
 45,620 26.28 27.05 26.28 1,040 0 0.1
08/05/2020
26.28
 65,640 26.28 26.85 25.82 3,250 0 0.2
07/05/2020
26.28
 39,890 26.28 26.33 25.92 100 0 0.0
06/05/2020
26.28
 21,090 26.33 26.33 25.97 600 830 -0.0
05/05/2020
26.33
 5,680 26.80 26.80 26.33 0 80 -0.0
04/05/2020
26.80
 28,570 27.05 27.05 26.33 2,670 350 0.1
29/04/2020
27.05
 25,140 26.95 27.05 26.80 1,230 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |