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

42.50
0.80
(1.92%)
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)
14/02/2019
19.66
 8,210 19.71 19.76 19.28 0 0 0
13/02/2019
19.71
 15,940 19.64 19.71 19.30 0 0 0
12/02/2019
19.64
 7,510 19.52 19.76 19.57 0 0 0
11/02/2019
19.52
 7,610 19.13 20.24 19.18 0 0 0
01/02/2019
19.13
 19,670 19.09 19.47 18.84 0 0 0
31/01/2019
19.09
 6,110 18.94 19.23 19.04 0 260 -0.0
30/01/2019
18.94
 21,530 18.89 19.04 18.89 0 2,110 -0.1
29/01/2019
18.89
 30,450 18.84 19.04 18.84 0 2,630 -0.1
28/01/2019
18.84
 9,950 18.94 19.04 18.84 0 0 0
25/01/2019
18.94
 1,880 18.94 19.18 18.94 0 0 0
24/01/2019
18.94
 13,120 19.23 19.23 18.94 0 990 -0.0
23/01/2019
19.23
 5,210 19.04 19.23 19.04 0 510 -0.0
22/01/2019
19.04
 31,050 19.28 19.28 18.84 0 0 0
21/01/2019
19.28
 16,500 19.28 19.28 19.11 0 1,500 -0.1
18/01/2019
19.28
 10,500 19.57 19.57 19.28 0 0 0
17/01/2019
19.57
 45,250 19.52 19.57 19.52 0 0 0
16/01/2019
19.52
 6,870 19.52 19.59 19.37 0 0 0
15/01/2019
19.52
 67,920 19.28 19.52 19.28 0 0 0
14/01/2019
19.28
 14,110 19.28 19.40 19.18 0 0 0
11/01/2019
19.28
 71,350 19.57 19.57 19.04 0 0 0
10/01/2019
19.57
 4,750 19.52 19.76 19.52 0 0 0
09/01/2019
19.52
 9,780 19.66 19.71 19.30 0 0 0
08/01/2019
19.66
 19,710 19.57 19.69 19.52 0 0 0
07/01/2019
19.57
 14,510 19.33 19.64 19.28 0 2,000 -0.1
04/01/2019
19.33
 10,240 19.52 19.52 19.28 0 0 0
03/01/2019
19.52
 20,600 19.52 19.66 19.28 0 0 0
02/01/2019
19.52
 6,520 19.42 19.52 19.09 0 0 0
28/12/2018
19.42
 10,560 19.37 19.52 19.37 0 0 0
27/12/2018
19.37
 7,100 19.59 19.59 19.33 0 0 0
26/12/2018
19.59
 1,680 19.52 19.76 19.54 0 0 0
25/12/2018
19.52
 8,820 19.76 19.76 19.06 0 0 0
24/12/2018
19.76
 21,610 19.98 19.98 19.04 0 0 0
21/12/2018
19.98
 16,710 19.95 19.98 19.76 0 0 0
20/12/2018
19.95
 21,000 19.95 20.00 19.91 0 0 0
19/12/2018
19.95
 36,700 19.95 20.05 19.37 0 0 0
18/12/2018
19.95
 31,520 20.00 20.00 19.71 0 0 0
17/12/2018
20.00
 1,560 20.03 20.03 19.62 0 0 0
14/12/2018
20.03
 30,540 20.10 20.15 18.80 0 0 0
13/12/2018
20.10
 16,710 20.00 20.10 19.95 0 0 0
12/12/2018
20.00
 1,110 20.05 20.05 19.76 0 0 0
11/12/2018
20.05
 34,930 20.00 20.31 19.57 0 0 0
10/12/2018
20.00
 10,190 20.00 20.19 19.35 0 0 0
07/12/2018
20.00
 17,700 19.81 20.17 20.00 0 0 0
06/12/2018
19.81
 23,750 19.76 20.00 19.76 0 0 0
05/12/2018
19.76
 44,740 19.52 20.00 19.52 0 0 0
04/12/2018
19.52
 50,960 19.52 19.66 19.23 0 0 0
03/12/2018
19.52
 27,760 19.37 19.62 19.28 0 0 0
30/11/2018
19.37
 44,430 19.37 19.47 19.28 0 0 0
29/11/2018
19.37
 50,110 19.28 19.95 19.18 0 0 0
28/11/2018
19.28
 20,100 19.28 19.52 19.28 0 3,000 -0.1
27/11/2018
19.28
 71,850 19.04 19.42 19.04 0 0 0
26/11/2018
19.04
 34,440 19.04 19.95 18.80 0 0 0
23/11/2018
19.04
 27,510 19.52 20.10 19.04 0 0 0
22/11/2018
19.52
 4,000 19.28 20.22 19.28 0 0 0
21/11/2018
19.28
 36,350 19.09 19.28 18.94 0 0 0
20/11/2018
19.09
 26,130 19.52 19.52 18.89 0 0 0
19/11/2018
19.52
 19,890 19.66 20.24 18.75 0 0 0
16/11/2018
19.66
 23,000 19.47 19.66 19.28 0 0 0
15/11/2018
19.47
 22,050 19.23 19.47 19.06 0 0 0
14/11/2018
19.23
 22,500 18.97 19.50 18.70 0 0 0
13/11/2018
18.97
 33,400 19.28 20.24 18.87 0 0 0
12/11/2018
19.28
 128,550 19.28 19.74 19.28 0 0 0
09/11/2018
19.28
 53,160 19.54 19.76 19.16 0 0 0
08/11/2018
19.54
 122,130 20.48 20.48 19.52 0 25,100 -1.0
07/11/2018
20.48
 296,780 20.12 21.52 20.48 0 0 0
06/11/2018
20.12
 102,660 18.82 20.12 19.95 0 0 0
05/11/2018
18.82
 112,150 17.59 18.82 17.69 0 0 0
02/11/2018
17.59
 82,850 17.59 17.59 17.35 0 0 0
01/11/2018
17.59
 7,260 17.59 17.74 17.30 0 0 0
31/10/2018
17.59
 15,400 17.35 17.59 17.21 0 0 0
30/10/2018
17.35
 3,020 17.45 17.45 17.35 0 0 0
29/10/2018
17.45
 9,870 17.35 17.45 17.01 0 0 0
26/10/2018
17.35
 10,090 17.25 17.69 16.87 0 0 0
25/10/2018
17.25
 40,650 17.45 17.45 17.11 0 0 0
24/10/2018
17.45
 9,090 17.74 17.74 17.35 0 0 0
23/10/2018
17.74
 27,360 17.78 17.78 17.37 0 0 0
22/10/2018
17.78
 170 17.78 17.78 17.52 0 0 0
19/10/2018
17.78
 39,910 17.78 17.83 17.74 0 0 0
18/10/2018
17.78
 18,390 17.78 17.83 17.74 0 0 0
17/10/2018
17.78
 4,530 17.78 17.78 17.59 0 0 0
16/10/2018
17.78
 6,260 17.78 17.78 17.30 0 0 0
15/10/2018
17.78
 44,100 17.78 17.78 17.54 0 0 0
12/10/2018
17.78
 14,140 17.64 17.83 17.64 0 0 0
11/10/2018
17.64
 53,180 17.88 17.88 17.35 0 0 0
10/10/2018
17.88
 13,760 17.83 17.93 17.81 0 0 0
09/10/2018
17.83
 72,140 17.83 17.93 17.78 0 0 0
08/10/2018
17.83
 26,670 17.83 17.88 17.83 0 0 0
05/10/2018
17.83
 17,270 17.88 17.88 17.83 0 0 0
04/10/2018
17.88
 8,940 17.83 17.88 17.83 0 0 0
03/10/2018
17.83
 28,040 17.93 17.93 17.83 0 0 0
02/10/2018
17.93
 41,280 17.83 17.93 17.83 0 0 0
01/10/2018
17.83
 21,610 17.93 17.98 17.83 0 0 0
28/09/2018
17.93
 35,540 17.88 17.93 17.83 0 0 0
27/09/2018
17.88
 56,870 17.93 17.93 17.83 0 0 0
26/09/2018
17.93
 15,430 17.98 18.07 17.93 0 0 0
25/09/2018
17.98
 63,490 18.22 18.22 17.98 0 21,750 0
24/09/2018
18.22
 20,240 18.22 18.27 17.98 0 0 0
21/09/2018
18.22
 25,870 18.07 18.31 17.98 0 0 0
20/09/2018
18.07
 18,550 18.12 18.12 17.83 0 0 0
19/09/2018
18.12
 49,210 18.12 18.12 18.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |