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
(2024-08-21) 		1.20 10.17% 423,800 -2,646 -0.0
11.80
13.15
13.05
2 tháng
(2024-07-22) 		0.90 7.44% 608,700 -2,646 -0.0
11.60
13.15
13.05
3 tháng
(2024-06-24) 		1.20 10.19% 1,105,800 -2,646 -0.0
11.40
13.65
13.05
6 tháng
(2024-03-25) 		1.99 18.09% 1,774,000 -6,646 -0.1
10.79
13.65
13.05
12 tháng
(2023-09-26) 		2.08 19.04% 2,670,700 -216,846 -2.7
9.91
13.65
13.05
24 tháng
(2022-10-03) 		2.91 28.87% 6,952,000 -221,628 -3.5
7.62
13.65
13.05
36 tháng
(2021-10-06) 		0.20 1.57% 28,583,400 -233,028 -7.4
7.62
14.91
13.05
60 tháng
(2019-10-17) 		5.10 64.50% 55,668,468 -352,608 -9.2
6.48
16.15
13.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
8.64
 2,921 8.64 8.64 8.64 0 0 0
10/07/2017
8.64
 5,129 8.59 8.70 8.59 2,900 0 0.0
07/07/2017
8.59
 5,600 8.70 8.70 8.59 0 0 0
06/07/2017
8.70
 7,422 8.70 8.70 8.59 800 3,900 -0.0
05/07/2017
8.70
 7,400 8.70 8.70 8.64 0 0 0
04/07/2017
8.70
 303 8.59 8.70 8.59 0 0 0
03/07/2017
8.59
 7,465 8.70 8.76 8.59 1,300 0 0.0
30/06/2017
8.70
 885 8.87 8.87 8.53 0 0 0
29/06/2017
8.87
 9,570 8.70 8.87 8.59 600 0 0.0
28/06/2017
8.70
 900 8.59 8.70 8.70 0 0 0
27/06/2017
8.59
 13,511 8.76 8.76 8.59 0 0 0
26/06/2017
8.76
 13,255 8.70 8.76 8.70 6,100 0 0.1
23/06/2017
8.70
 14,100 8.76 8.76 8.70 0 0 0
22/06/2017
8.76
 14,766 8.76 8.76 8.70 100 0 0.0
21/06/2017
8.76
 9,300 8.81 8.81 8.70 0 0 0
20/06/2017
8.81
 15,285 8.76 8.81 8.70 2,000 0 0.0
19/06/2017
8.76
 7,000 8.76 8.76 8.76 0 0 0
16/06/2017
8.76
 20,040 8.76 8.81 8.70 0 0 0
15/06/2017
8.76
 7,675 8.81 8.81 8.64 0 0 0
14/06/2017
8.81
 910 8.81 8.81 8.76 300 0 0.0
13/06/2017
8.81
 4,160 8.81 8.81 8.70 0 0 0
12/06/2017
8.81
 14,047 8.70 8.87 8.70 5,500 0 0.1
09/06/2017
8.70
 12,750 8.70 8.81 8.70 0 0 0
08/06/2017
8.70
 400 8.70 8.70 8.70 0 0 0
07/06/2017
8.70
 9,100 8.70 8.98 8.70 0 0 0
06/06/2017
8.70
 6,054 8.81 8.81 8.70 0 0 0
05/06/2017
8.81
 1,950 8.70 8.81 8.70 0 0 0
02/06/2017
8.70
 3,800 8.81 8.81 8.70 0 0 0
01/06/2017
8.81
 3,680 8.87 8.87 8.76 0 0 0
31/05/2017
8.87
 8,350 8.81 8.87 8.76 0 0 0
30/05/2017
8.81
 3,910 8.98 9.04 8.81 0 0 0
29/05/2017
8.98
 16,865 8.59 9.09 8.53 0 0 0
26/05/2017
8.59
 8,910 8.64 8.70 8.53 0 0 0
25/05/2017
8.64
 14,740 8.64 8.64 8.53 0 0 0
24/05/2017
8.64
 9,865 8.70 8.70 8.48 0 0 0
23/05/2017
8.70
 4,400 8.81 8.81 8.70 0 0 0
22/05/2017
8.81
 9,111 8.70 8.81 8.70 0 0 0
19/05/2017
8.70
 16,000 8.76 8.81 8.70 0 0 0
18/05/2017
8.76
 10,125 8.87 8.87 8.59 600 0 0.0
17/05/2017
8.87
 3,705 8.87 8.87 8.76 0 0 0
16/05/2017
8.87
 10,380 8.81 8.87 8.76 0 0 0
15/05/2017
8.81
 6,459 8.87 8.87 8.70 0 0 0
12/05/2017
8.87
 7,900 8.92 8.92 8.87 0 0 0
11/05/2017
8.92
 12,285 8.87 8.92 8.87 0 0 0
10/05/2017
8.87
 10,810 8.98 8.98 8.87 0 0 0
09/05/2017
8.98
 7,791 8.98 8.98 8.87 0 95 -0.0
08/05/2017
8.98
 5,062 8.98 8.98 8.81 0 0 0
05/05/2017
8.98
 10,800 8.92 8.98 8.87 3,800 0 0.1
04/05/2017
8.92
 12,065 8.87 9.20 8.87 0 0 0
03/05/2017
8.87
 37,119 9.04 9.04 8.70 0 0 0
28/04/2017
9.04
 12,885 8.98 9.04 8.98 2,800 0 0.0
27/04/2017
8.98
 3,180 9.04 9.04 8.92 800 0 0.0
26/04/2017
9.04
 7,985 9.15 9.15 8.98 4,000 0 0.1
25/04/2017
9.15
 4,710 9.09 9.20 8.98 3,000 0 0.0
24/04/2017
9.09
 13,860 8.87 9.20 8.64 1,500 0 0.0
21/04/2017
8.87
 10,820 8.98 9.26 8.81 3,000 2,910 0.0
20/04/2017
8.98
 22,309 9.20 9.20 8.70 5,000 555 0.1
19/04/2017
9.20
 7,310 9.26 9.26 9.04 5,000 1,100 0.1
18/04/2017
9.26
 2,480 9.49 9.49 9.15 1,700 0 0.0
17/04/2017
9.49
 2,300 9.82 9.82 9.26 1,500 0 0.0
14/04/2017
9.82
 8,900 9.09 9.82 8.76 0 0 0
13/04/2017
9.09
 4,770 9.15 9.15 9.04 0 0 0
12/04/2017
9.15
 8,300 9.37 9.37 9.04 0 0 0
11/04/2017
9.37
 13,200 9.43 9.43 9.09 0 0 0
10/04/2017
9.43
 15,700 9.49 9.49 8.98 5,000 0 0.1
07/04/2017
9.49
 4,100 9.32 9.49 9.09 1,700 0 0.0
05/04/2017
9.32
 6,200 9.54 9.54 9.32 5,000 0 0.1
04/04/2017
9.54
 2,100 9.60 9.60 9.49 2,000 0 0.0
03/04/2017
9.60
 5,255 9.54 9.60 9.54 5,200 0 0.1
31/03/2017
9.54
 800 9.32 9.54 9.54 0 0 0
30/03/2017
9.32
 6,300 9.65 9.65 9.32 200 0 0.0
29/03/2017
9.65
 10,300 9.71 9.71 9.43 0 0 0
28/03/2017
9.71
 3,400 9.82 9.82 9.37 400 0 0.0
27/03/2017
9.82
 9,240 9.77 9.88 9.54 3,900 0 0.1
24/03/2017
9.77
 18,750 9.93 9.93 9.77 9,100 0 0.2
23/03/2017
9.93
 48,800 9.99 9.99 9.71 36,400 0 0.6
22/03/2017
9.99
 10,420 10.05 10.10 9.77 7,500 0 0.1
21/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/03/2017
10.05
 124,920 9.32 10.05 9.54 74,800 0 1.3
20/03/2017
9.32
 54,700 9.05 9.42 9.11 15,300 200 0.3
17/03/2017
9.05
 49,100 9.11 9.16 8.89 31,000 0 0.5
16/03/2017
9.11
 19,400 8.89 9.11 8.89 12,400 0 0.2
15/03/2017
8.89
 1,332 8.95 8.95 8.68 0 0 0
14/03/2017
8.95
 10,500 8.79 8.95 8.68 0 100 -0.0
13/03/2017
8.79
 10,600 8.63 8.84 8.63 0 0 0
10/03/2017
8.63
 6,400 8.95 8.95 8.63 1,800 0 0.0
09/03/2017
8.95
 9,140 8.95 8.95 8.84 0 0 0
08/03/2017
8.95
 4,310 8.95 9.00 8.89 0 0 0
07/03/2017
8.95
 25,110 8.63 8.95 8.63 1,500 0 0.0
06/03/2017
8.63
 25,272 8.36 8.63 8.36 0 0 0
03/03/2017
8.36
 7,504 8.36 8.36 8.36 100 0 0.0
02/03/2017
8.36
 3,350 8.36 8.42 8.21 0 0 0
01/03/2017
8.36
 13,200 8.42 8.42 8.10 300 0 0.0
28/02/2017
8.42
 2,710 8.42 8.42 8.21 1,400 0 0.0
27/02/2017
8.42
 2,000 8.10 8.42 8.21 0 0 0
24/02/2017
8.10
 14,900 8.26 8.26 8.10 0 0 0
23/02/2017
8.26
 27,900 8.26 8.26 8.21 0 0 0
22/02/2017
8.26
 4,536 8.26 8.26 8.26 0 0 0
21/02/2017
8.26
 9,715 8.26 8.26 8.15 0 0 0
20/02/2017
8.26
 10,800 8.26 8.26 8.15 0 0 0
17/02/2017
8.26
 8,400 8.47 8.47 8.21 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |