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

42.60
0.90
(2.16%)
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)
10/07/2019
22.05
 101,000 21.75 22.05 21.15 0 0 0
09/07/2019
21.75
 13,250 22.00 22.05 21.75 0 0 0
08/07/2019
22.00
 47,550 21.95 22.05 21.95 0 0 0
05/07/2019
21.95
 34,730 22.00 22.05 21.90 0 0 0
04/07/2019
22.00
 29,200 22.10 22.10 21.47 0 0 0
03/07/2019
22.10
 13,730 22.15 22.15 21.95 0 0 0
02/07/2019
22.15
 87,120 22.25 22.45 21.95 0 0 0
01/07/2019
22.25
 217,230 21.45 22.30 21.70 0 0 0
28/06/2019
21.45
 95,080 21.20 21.55 21.15 0 0 0
27/06/2019
21.20
 25,300 20.95 21.30 20.97 0 0 0
26/06/2019
20.95
 28,150 21.05 21.15 20.95 0 0 0
25/06/2019
21.05
 10,790 21.12 21.15 21.05 0 0 0
24/06/2019
21.12
 30,920 21.15 21.40 21.05 0 0 0
21/06/2019
21.15
 20,050 20.95 21.20 20.95 0 0 0
20/06/2019
20.95
 4,330 20.95 21.05 20.95 0 0 0
19/06/2019
20.95
 29,010 20.90 21.37 20.90 0 0 0
18/06/2019
20.90
 16,480 20.90 21.40 20.85 0 0 0
17/06/2019
20.90
 12,800 20.95 20.95 20.90 0 0 0
14/06/2019
20.95
 20,670 20.82 20.95 20.82 0 0 0
13/06/2019
20.82
 36,210 20.70 20.95 20.80 0 0 0
12/06/2019
20.70
 28,590 21.00 21.15 20.70 0 0 0
11/06/2019
21.00
 28,960 21.45 21.45 21.00 0 0 0
10/06/2019
21.45
 51,780 21.80 21.80 21.45 0 0 0
07/06/2019
21.80
 40,700 21.85 21.85 21.65 0 0 0
06/06/2019
21.85
 37,910 21.90 21.90 21.62 0 0 0
05/06/2019
21.90
 32,060 21.80 21.90 21.75 0 0 0
04/06/2019
21.80
 62,820 21.35 21.95 21.35 0 0 0
03/06/2019
21.35
 39,170 21.85 21.85 21.35 0 0 0
31/05/2019
21.85
 98,050 21.20 22.20 21.20 0 0 0
30/05/2019
21.20
 133,110 21.15 21.30 21.05 0 0 0
29/05/2019
21.15
 29,710 21.25 21.25 21.10 0 0 0
28/05/2019
21.25
 52,910 21.25 21.25 20.95 0 0 0
27/05/2019
21.25
 43,950 21.25 21.30 20.95 0 0 0
24/05/2019
21.25
 47,310 21.05 21.25 20.95 0 0 0
23/05/2019
21.05
 20,000 21.30 21.45 21.05 0 0 0
22/05/2019
21.30
 67,750 21.20 21.45 20.95 0 0 0
21/05/2019
21.20
 22,190 21.15 21.45 21.00 0 0 0
20/05/2019
21.15
 25,520 21.10 21.25 20.50 0 0 0
17/05/2019
21.10
 13,360 21.10 21.10 21.00 0 0 0
16/05/2019
21.10
 13,810 21.10 21.20 20.95 0 0 0
15/05/2019
21.10
 36,330 21.15 21.20 20.72 0 0 0
14/05/2019
21.15
 9,350 21.10 21.15 20.47 0 0 0
13/05/2019
21.10
 24,680 21.10 21.20 21.00 0 0 0
10/05/2019
21.10
 25,500 20.95 21.20 20.95 0 0 0
09/05/2019
20.95
 36,510 21.00 21.10 20.95 0 0 0
08/05/2019
21.00
 49,260 21.00 21.00 20.80 0 0 0
07/05/2019
21.00
 44,280 21.20 21.20 20.55 0 0 0
06/05/2019
21.20
 12,770 21.20 21.20 20.72 0 0 0
03/05/2019
21.20
 20,160 21.05 21.40 21.05 0 0 0
02/05/2019
21.05
 7,460 21.45 21.45 21.00 0 0 0
26/04/2019
21.45
 16,340 21.55 21.55 21.15 0 0 0
25/04/2019
21.55
 14,660 21.20 21.55 21.05 0 0 0
24/04/2019
21.20
 6,120 21.05 21.20 21.00 0 0 0
23/04/2019
21.05
 13,450 21.40 21.40 21.05 0 0 0
22/04/2019
21.40
 52,150 21.70 21.70 21.25 0 0 0
19/04/2019
21.70
 21,720 21.45 21.70 21.45 0 0 0
18/04/2019
21.45
 19,800 21.95 21.95 21.45 0 0 0
17/04/2019
21.95
 41,840 21.90 22.00 21.70 0 0 0
16/04/2019
21.90
 56,160 21.75 21.95 21.70 0 0 0
12/04/2019
21.75
 73,620 21.30 21.75 21.30 0 0 0
11/04/2019
21.30
 59,520 21.30 21.40 21.30 0 0 0
10/04/2019
21.30
 54,960 21.07 21.32 21.15 0 0 0
09/04/2019
21.07
 19,510 21.00 21.25 21.00 0 0 0
08/04/2019
21.00
 51,890 21.25 21.25 20.95 0 0 0
05/04/2019
21.25
 32,830 21.20 21.45 20.95 0 0 0
04/04/2019
21.20
 20,280 20.97 21.35 21.20 0 0 0
03/04/2019
20.97
 10,090 21.15 21.15 20.97 0 0 0
02/04/2019
21.15
 5,380 21.20 21.20 20.95 0 0 0
01/04/2019
21.20
 13,980 21.32 21.45 21.20 0 0 0
29/03/2019
21.32
 14,450 21.15 21.90 20.95 0 0 0
28/03/2019
21.15
 4,160 20.70 21.87 20.70 0 0 0
27/03/2019
20.70
 21,900 19.35 20.70 20.20 0 0 0
26/03/2019
19.35
 5,670 20.80 21.20 19.35 0 0 0
25/03/2019
20.80
 9,550 21.40 21.40 20.50 0 0 0
22/03/2019
21.40
 11,350 21.00 21.40 20.55 0 0 0
21/03/2019
21.00
 8,980 21.45 21.45 20.57 0 0 0
20/03/2019
21.45
 2,520 21.60 21.67 20.57 0 0 0
19/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/03/2019
21.60
 14,850 21.45 22.00 21.50 0 0 0
18/03/2019
21.45
 24,180 21.78 21.78 21.28 0 0 0
15/03/2019
21.78
 33,270 21.88 21.88 21.01 0 0 0
14/03/2019
21.88
 84,030 21.91 21.91 21.23 0 0 0
13/03/2019
21.91
 16,220 21.93 22.12 20.87 0 0 0
12/03/2019
21.93
 146,040 21.21 21.93 21.21 0 0 0
11/03/2019
21.21
 52,160 20.72 21.21 20.87 0 0 0
08/03/2019
20.72
 34,790 21.16 21.16 20.00 0 0 0
07/03/2019
21.16
 69,220 21.21 22.07 21.16 0 0 0
06/03/2019
21.21
 67,540 20.72 21.28 20.51 0 0 0
05/03/2019
20.72
 63,460 19.86 20.82 19.91 0 0 0
04/03/2019
19.86
 29,890 19.98 20.19 19.76 0 0 0
01/03/2019
19.98
 4,210 20.00 20.00 19.91 0 0 0
28/02/2019
20.00
 14,500 20.00 20.00 19.86 0 0 0
27/02/2019
20.00
 37,920 19.45 20.05 19.47 0 0 0
26/02/2019
19.45
 7,620 19.42 19.45 19.42 0 0 0
25/02/2019
19.42
 12,520 19.37 19.52 19.33 0 0 0
22/02/2019
19.37
 6,620 19.52 19.66 19.28 0 0 0
21/02/2019
19.52
 4,480 19.42 19.69 19.52 0 0 0
20/02/2019
19.42
 1,450 19.52 19.52 19.33 0 0 0
19/02/2019
19.52
 5,490 19.74 19.74 19.52 0 0 0
18/02/2019
19.74
 9,020 19.42 19.74 18.89 0 0 0
15/02/2019
19.42
 23,880 19.66 19.66 18.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |