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)
28/04/2020
26.95
 58,480 27.05 27.05 26.64 860 0 0.0
27/04/2020
27.05
 81,640 27.05 27.05 26.54 800 0 0.0
24/04/2020
27.05
 103,230 26.85 27.05 26.38 60 0 0.0
23/04/2020
26.85
 108,870 26.74 27.31 26.74 270 0 0.0
22/04/2020
26.74
 182,520 26.02 26.74 25.35 0 0 0
21/04/2020
26.02
 146,890 26.69 26.69 25.51 0 0 0
20/04/2020
26.69
 123,600 26.49 26.95 26.49 0 0 0
17/04/2020
26.49
 53,710 26.18 26.54 26.18 0 0 0
16/04/2020
26.18
 78,580 25.92 26.18 25.87 0 0 0
15/04/2020
25.92
 23,840 25.92 25.97 25.51 0 0 0
14/04/2020
25.92
 64,790 25.82 25.97 25.46 0 0 0
13/04/2020
25.82
 28,860 25.82 25.97 25.25 0 0 0
10/04/2020
25.82
 20,470 26.28 26.28 25.61 0 0 0
09/04/2020
26.28
 66,710 26.18 26.49 25.76 0 0 0
08/04/2020
26.18
 20,090 26.28 26.28 25.76 0 0 0
07/04/2020
26.28
 49,160 25.71 26.28 25.66 0 0 0
06/04/2020
25.71
 35,350 25.40 25.71 25.25 0 0 0
03/04/2020
25.40
 69,960 24.22 25.40 24.22 0 0 0
01/04/2020
24.22
 12,870 24.22 24.42 24.01 0 0 0
31/03/2020
24.22
 51,390 24.17 24.48 23.65 0 0 0
30/03/2020
24.17
 19,050 24.45 24.48 23.81 0 0 0
27/03/2020
24.45
 13,280 24.73 24.73 23.81 0 0 0
26/03/2020
24.73
 32,730 25.15 25.15 24.37 0 0 0
25/03/2020
25.15
 110,820 23.96 25.25 23.96 0 0 0
24/03/2020
23.96
 79,830 23.70 23.96 23.45 0 0 0
23/03/2020: Cổ tức tiền mặt tỉ lệ: 15%
23/03/2020
23.70
 148,130 23.34 23.70 22.78 0 0 0
20/03/2020
23.34
 71,590 22.84 23.34 22.49 0 0 0
19/03/2020
22.84
 30,260 22.89 22.94 22.45 0 0 0
18/03/2020
22.89
 79,460 22.84 23.04 22.35 0 0 0
17/03/2020
22.84
 67,320 22.89 22.89 21.75 0 0 0
16/03/2020
22.89
 54,850 22.94 22.94 22.20 0 0 0
13/03/2020
22.94
 129,330 22.89 22.94 21.90 0 0 0
12/03/2020
22.89
 107,180 23.44 23.44 22.25 0 0 0
11/03/2020
23.44
 137,600 23.44 23.44 22.25 0 0 0
10/03/2020
23.44
 60,780 23.34 23.44 23.19 0 0 0
09/03/2020
23.34
 191,380 23.84 23.84 22.20 0 0 0
06/03/2020
23.84
 72,580 23.84 23.84 23.29 0 0 0
05/03/2020
23.84
 55,820 23.54 23.94 23.44 0 0 0
04/03/2020
23.54
 21,720 23.69 23.74 23.44 0 0 0
03/03/2020
23.69
 18,750 23.94 24.44 23.69 0 0 0
02/03/2020
23.94
 27,620 24.09 24.44 23.44 0 0 0
28/02/2020
24.09
 119,340 24.09 24.19 23.44 0 0 0
27/02/2020
24.09
 144,600 23.94 24.24 23.72 0 0 0
26/02/2020
23.94
 193,500 23.14 24.09 22.94 0 0 0
25/02/2020
23.14
 59,430 22.74 23.69 22.69 0 0 0
24/02/2020
22.74
 200,170 24.44 24.44 22.74 0 0 0
21/02/2020
24.44
 59,620 26.04 26.04 24.34 0 0 0
20/02/2020
26.04
 54,500 24.42 26.04 23.94 0 0 0
19/02/2020
24.42
 70,670 24.44 24.91 23.94 0 0 0
18/02/2020
24.44
 92,310 24.89 25.04 23.44 0 0 0
17/02/2020
24.89
 310,240 26.44 26.49 24.59 0 0 0
14/02/2020
26.44
 151,220 26.83 26.83 26.34 0 0 0
13/02/2020
26.83
 20,410 27.13 27.13 26.49 0 0 0
12/02/2020
27.13
 44,560 27.13 27.33 26.78 0 0 0
11/02/2020
27.13
 31,030 27.33 27.33 26.78 0 0 0
10/02/2020
27.33
 38,000 27.28 27.33 26.93 0 0 0
07/02/2020
27.28
 25,450 27.43 27.63 26.93 0 0 0
06/02/2020
27.43
 32,890 27.23 27.43 26.68 0 0 0
05/02/2020
27.23
 62,040 27.23 27.23 26.83 0 0 0
04/02/2020
27.23
 37,460 28.43 28.43 27.23 0 0 0
03/02/2020
28.43
 92,420 28.93 29.88 27.98 0 0 0
31/01/2020
28.93
 180,020 27.68 29.38 27.68 0 0 0
30/01/2020
27.68
 45,910 27.43 28.18 27.18 0 0 0
22/01/2020
27.43
 32,900 27.13 27.43 26.93 0 0 0
21/01/2020
27.13
 33,510 26.88 27.13 26.58 0 0 0
20/01/2020
26.88
 59,740 26.58 27.43 26.58 0 0 0
17/01/2020
26.58
 15,350 26.63 26.88 26.19 0 0 0
16/01/2020
26.63
 73,930 26.68 26.88 26.58 0 0 0
15/01/2020
26.68
 33,840 26.73 27.18 26.58 0 0 0
14/01/2020
26.73
 36,260 26.78 27.38 26.39 0 0 0
13/01/2020
26.78
 46,900 26.78 26.93 26.44 0 0 0
10/01/2020
26.78
 53,580 27.28 27.28 26.68 0 0 0
09/01/2020
27.28
 33,970 27.18 27.38 26.93 0 0 0
08/01/2020
27.18
 60,980 27.43 27.43 26.58 0 0 0
07/01/2020
27.43
 47,450 27.38 27.43 27.13 0 0 0
06/01/2020
27.38
 41,840 27.83 27.83 27.18 0 0 0
03/01/2020
27.83
 41,500 27.68 27.83 27.13 0 0 0
02/01/2020
27.68
 24,330 27.33 28.08 26.93 0 0 0
31/12/2019
27.33
 29,630 27.38 27.63 27.33 0 0 0
30/12/2019
27.38
 24,260 27.23 27.93 27.23 0 0 0
27/12/2019
27.23
 12,470 26.88 27.43 26.83 0 0 0
26/12/2019
26.88
 29,650 26.68 27.33 26.44 0 0 0
25/12/2019
26.68
 66,990 27.38 27.38 26.68 0 0 0
24/12/2019
27.38
 24,280 27.23 27.43 27.08 0 0 0
23/12/2019
27.23
 117,290 27.93 27.93 27.03 0 0 0
20/12/2019
27.93
 89,580 27.98 28.38 27.53 0 0 0
19/12/2019
27.98
 19,850 27.98 28.43 27.93 0 0 0
18/12/2019
27.98
 28,590 28.23 28.43 27.93 0 0 0
17/12/2019
28.23
 45,040 27.93 28.33 28.03 0 0 0
16/12/2019
27.93
 65,240 28.43 28.68 27.93 0 0 0
13/12/2019
28.43
 167,500 29.43 29.88 27.93 0 0 0
12/12/2019
29.43
 56,260 29.23 29.83 28.98 0 0 0
11/12/2019
29.23
 50,240 29.88 30.08 29.18 0 0 0
10/12/2019
29.88
 17,170 30.13 30.72 29.68 0 0 0
09/12/2019
30.13
 150,090 29.88 30.92 29.73 0 0 0
06/12/2019
29.88
 161,600 28.48 30.18 28.68 0 0 0
05/12/2019
28.48
 57,020 28.93 28.93 28.43 0 0 0
04/12/2019
28.93
 26,410 28.78 29.08 28.38 0 0 0
03/12/2019
28.78
 125,250 28.98 29.68 27.93 0 0 0
02/12/2019
28.98
 47,650 29.28 29.28 28.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |