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)
18/09/2020
10.30
 908 10.30 10.30 10.15 0 0 0
17/09/2020
10.30
 610 10.23 10.30 10.30 0 10 -0.0
16/09/2020
10.23
 9,100 10.37 10.37 10.15 0 2,700 -0.0
15/09/2020
10.37
 4,901 10.37 10.37 10.08 0 0 0
14/09/2020
10.37
 4,580 10.44 10.44 10.37 0 0 0
11/09/2020
10.44
 13,900 10.30 10.44 10.30 0 0 0
10/09/2020
10.30
 9,050 10.37 10.37 10.15 0 0 0
09/09/2020
10.37
 7,355 10.23 10.44 10.01 0 0 0
08/09/2020
10.23
 2,500 10.66 10.66 10.08 0 0 0
07/09/2020
10.66
 817 10.37 10.66 10.66 0 0 0
04/09/2020
10.37
 6,110 10.15 10.44 10.15 0 0 0
03/09/2020
10.15
 12,150 10.44 10.44 9.94 0 0 0
01/09/2020
10.44
 10,558 10.73 10.73 10.23 0 0 0
31/08/2020
10.73
 16,439 10.73 10.80 10.15 0 0 0
28/08/2020
10.73
 26,539 10.87 10.87 10.44 0 0 0
27/08/2020
10.87
 13,130 11.09 11.09 10.87 0 0 0
26/08/2020
11.09
 9,110 11.09 11.09 10.95 0 0 0
25/08/2020
11.09
 11,031 10.87 11.16 10.80 0 0 0
24/08/2020
10.87
 54,480 11.16 11.52 10.44 0 0 0
21/08/2020
11.16
 30,581 11.52 11.52 10.80 0 100 -0.0
20/08/2020
11.52
 95,046 12.60 12.60 11.38 0 0 0
19/08/2020
12.60
 177,067 12.24 13.47 12.24 0 3,000 -0.1
18/08/2020
12.24
 132,587 11.16 12.24 12.24 0 0 0
17/08/2020
11.16
 145,526 10.15 11.16 11.16 0 0 0
14/08/2020
10.15
 118,490 9.29 10.15 9.29 0 0 0
13/08/2020
9.29
 34,250 8.50 9.29 8.64 0 0 0
12/08/2020
8.50
 1,700 8.43 8.50 8.50 0 0 0
11/08/2020
8.43
 1,455 8.28 8.43 8.21 0 0 0
10/08/2020
8.28
 10,260 7.70 8.43 8.21 0 0 0
07/08/2020
7.70
 1,100 7.42 8.14 7.70 0 0 0
06/08/2020
7.42
 700 8.21 8.21 7.42 0 700 -0.0
05/08/2020
8.21
 19,751 7.92 8.43 8.21 0 0 0
04/08/2020
7.92
 3,700 7.99 7.99 7.56 0 0 0
03/08/2020
7.99
 4,400 7.49 7.99 7.70 0 0 0
31/07/2020
7.49
 900 7.06 7.49 7.49 0 0 0
30/07/2020
7.06
 1,200 7.27 7.49 7.06 0 0 0
29/07/2020
7.27
 5,100 8.07 8.07 7.27 0 0 0
28/07/2020
8.07
 2,600 7.34 8.07 7.27 0 0 0
27/07/2020
7.34
 4,400 7.42 7.42 7.34 0 0 0
24/07/2020
7.42
 12,100 7.99 7.99 7.34 0 0 0
23/07/2020
7.99
 300 7.99 7.99 7.99 0 0 0
22/07/2020
7.99
 5,100 7.99 7.99 7.92 0 0 0
21/07/2020
7.99
 2,300 7.92 7.99 7.85 0 0 0
20/07/2020
7.92
 11,100 7.99 7.99 7.85 0 0 0
17/07/2020
7.99
 17,000 7.92 7.99 7.85 0 0 0
16/07/2020
7.92
 4,700 8.07 8.07 7.92 0 0 0
15/07/2020
8.07
 2,500 7.78 8.07 7.92 0 0 0
14/07/2020
7.78
 23,000 8.07 8.21 7.78 0 0 0
13/07/2020
8.07
 34,500 7.92 8.07 7.42 0 0 0
10/07/2020
7.92
 0 7.92 7.92 7.92 0 0 0
09/07/2020
7.92
 4,600 7.63 7.92 7.20 0 0 0
08/07/2020
7.63
 5,100 7.63 7.63 7.63 0 0 0
07/07/2020
7.63
 5,200 7.63 7.63 7.63 0 0 0
06/07/2020
7.63
 14,000 7.49 7.92 7.42 0 0 0
03/07/2020
7.49
 14,500 7.49 7.56 7.49 0 0 0
02/07/2020
7.49
 4,000 7.49 7.49 7.49 0 0 0
01/07/2020
7.49
 5,000 7.49 7.49 7.49 0 0 0
30/06/2020
7.49
 0 7.49 7.49 7.49 0 0 0
29/06/2020
7.49
 7,200 7.49 7.49 7.49 0 0 0
26/06/2020
7.49
 600 7.63 7.63 7.49 0 0 0
25/06/2020
7.63
 100 7.63 7.63 7.63 0 0 0
24/06/2020
7.63
 3,900 7.63 7.63 7.63 0 0 0
23/06/2020
7.63
 800 7.56 7.63 7.49 0 0 0
22/06/2020
7.56
 1,830 7.56 7.63 7.56 0 0 0
19/06/2020
7.56
 1,700 7.56 7.92 7.56 0 0 0
18/06/2020
7.56
 1,700 7.85 7.85 7.56 0 0 0
17/06/2020
7.85
 10,600 7.92 7.92 7.49 0 0 0
16/06/2020
7.92
 11,000 7.49 7.92 7.85 0 0 0
15/06/2020
7.49
 5,534 7.85 7.85 7.49 0 0 0
12/06/2020
7.85
 15,200 7.56 7.85 7.49 0 0 0
11/06/2020
7.56
 7,000 7.56 7.56 7.56 0 0 0
10/06/2020
7.56
 0 7.56 7.56 7.56 0 0 0
09/06/2020
7.56
 0 7.56 7.56 7.56 0 0 0
08/06/2020
7.56
 16,400 8.21 8.21 7.56 0 0 0
05/06/2020
8.21
 115 7.92 8.21 8.21 0 0 0
04/06/2020
7.92
 300 7.78 7.92 7.92 0 0 0
03/06/2020
7.78
 0 7.78 7.78 7.78 0 0 0
02/06/2020
7.78
 5,500 7.99 8.28 7.78 0 0 0
01/06/2020
7.99
 4,500 7.70 7.99 7.85 0 0 0
29/05/2020
7.70
 0 7.70 7.70 7.70 0 0 0
28/05/2020
7.70
 400 7.49 7.70 7.49 0 0 0
27/05/2020
7.49
 800 7.42 7.92 7.49 0 0 0
26/05/2020
7.42
 5,800 7.56 7.92 7.34 0 0 0
25/05/2020
7.56
 5,800 7.56 7.92 7.34 0 0 0
22/05/2020
7.56
 2,500 7.78 7.78 7.42 0 0 0
21/05/2020
7.78
 0 7.78 7.78 7.78 0 0 0
20/05/2020
7.78
 200 7.78 7.78 7.78 0 0 0
19/05/2020
7.78
 100 7.34 7.78 7.78 0 0 0
18/05/2020
7.34
 0 7.34 7.34 7.34 0 0 0
15/05/2020
7.34
 4,435 7.78 7.78 7.34 0 0 0
14/05/2020
7.78
 1,200 7.85 7.85 7.49 0 0 0
13/05/2020
7.85
 5,100 7.70 7.85 7.49 0 0 0
12/05/2020
7.70
 2,800 7.63 7.70 7.49 0 0 0
11/05/2020
7.63
 2,800 7.63 7.63 7.63 0 0 0
08/05/2020
7.63
 300 7.70 7.70 7.63 0 0 0
07/05/2020
7.70
 5 7.70 7.70 7.70 0 0 0
06/05/2020
7.70
 616 7.70 7.70 7.20 0 0 0
05/05/2020
7.70
 0 7.70 7.70 7.70 0 0 0
04/05/2020
7.70
 2,500 7.56 7.70 7.56 0 0 0
29/04/2020
7.56
 100 7.42 7.56 7.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |