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

48.10
-0.35
(-0.72%)
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
(2024-10-14) 		-1.50 -3.03% 6,722,300 768,250 38.5
48
50.20
48.45
2 tháng
(2024-09-16) 		6.35 15.25% 12,885,300 748,432 38.4
41.65
50.20
48.45
3 tháng
(2024-08-15) 		7.40 18.23% 15,590,100 971,170 47.6
40.60
50.20
48.45
6 tháng
(2024-05-17) 		5.84 13.85% 21,088,100 962,393 46.4
39.50
50.20
48.45
12 tháng
(2023-11-20) 		2 4.35% 30,825,300 1,295,858 67.6
39.50
50.20
48.45
24 tháng
(2022-11-24) 		20.34 73.55% 53,951,100 4,900,505 257.3
27.28
50.20
48.45
36 tháng
(2021-11-29) 		14.45 43.07% 73,818,600 8,059,834 427.2
27.28
50.20
48.45
60 tháng
(2019-12-10) 		18.12 60.66% 103,592,680 9,394,714 496.5
22.52
50.20
48.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
31.44
 73,800 31.12 31.84 31.12 40,200 0 1.6
07/04/2023
31.12
 30,000 31.28 31.28 31 1,900 0 0.1
06/04/2023
31.28
 108,000 31.36 31.56 31.20 0 0 0.1
05/04/2023
31.36
 69,400 31.20 31.52 31.08 2,200 0 0.1
04/04/2023
31.20
 31,400 31.04 31.20 30.80 1,600 0 0.1
03/04/2023
31.04
 52,300 30.64 31.16 30.72 100 0 0.0
31/03/2023
30.64
 45,500 30.60 30.76 30.64 0 0 -0.0
30/03/2023
30.60
 21,000 30.68 30.68 30.44 400 500 -0.0
29/03/2023
30.68
 40,500 30.68 30.72 30.56 1,400 0 0.1
28/03/2023
30.68
 48,700 30.64 30.76 30.56 100 0 0.0
27/03/2023
30.64
 30,600 30.72 30.80 30 3,100 100 0.1
24/03/2023
30.72
 623,300 30.64 30.72 30.08 2,500 2,900 -0.0
23/03/2023
30.64
 174,600 30.64 30.64 30.40 200 3,300 -0.1
22/03/2023: Cổ tức tiền mặt tỉ lệ: 20%
22/03/2023
30.64
 21,200 30.28 31.48 30.48 0 4,100 -0.2
21/03/2023
30.28
 36,000 30.62 30.77 30.28 400 0 -0.0
20/03/2023
30.62
 187,300 30.77 30.81 30.39 41,300 0 1.7
17/03/2023
30.77
 10,200 30.39 30.85 30.17 200 400 -0.0
16/03/2023
30.39
 22,000 30.70 30.70 30.36 18,200 0 0.7
15/03/2023
30.70
 207,400 30.70 30.85 30.39 75,300 0 3.0
14/03/2023
30.70
 113,200 31.04 31.12 30.39 400 300 0.0
13/03/2023
31.04
 14,400 30.74 31.08 30.39 1,900 0 0.1
10/03/2023
30.74
 11,800 30.85 30.85 30.66 2,200 0 0.1
09/03/2023
30.85
 20,000 31.19 31.19 30.77 1,100 0 0.0
08/03/2023
31.19
 10,300 31.23 31.91 30.81 1,300 0 0.1
07/03/2023
31.23
 29,500 29.71 31.23 28.95 100 1,200 -0.0
06/03/2023
29.71
 79,000 31.76 31.88 29.71 0 0 0.1
03/03/2023
31.76
 92,800 31.84 32.29 31.53 2,000 0 0.1
02/03/2023
31.84
 85,200 32.07 32.52 31.69 1,800 0 0.1
01/03/2023
32.07
 97,400 32.07 32.26 31.84 2,100 0 0.1
28/02/2023
32.07
 60,900 31.88 32.33 31.76 1,200 0 0.1
27/02/2023
31.88
 164,600 31.91 32.52 31.69 300 500 -0.0
24/02/2023
31.91
 74,000 32.56 32.64 31.69 100 200 -0.0
23/02/2023
32.56
 92,200 32.67 34.19 31.91 1,300 0 0.1
22/02/2023
32.67
 14,100 32.07 32.67 31.76 300 0 0.0
21/02/2023
32.07
 72,400 32.07 32.83 31.91 1,300 0 0.1
20/02/2023
32.07
 55,400 32.29 32.29 31.91 900 0 0.0
17/02/2023
32.29
 6,300 32.22 32.29 31.84 100 0 0.0
16/02/2023
32.22
 9,100 32.22 32.22 31.84 1,400 0 0.1
15/02/2023
32.22
 13,400 32.03 32.22 31.72 400 0 0.0
14/02/2023
32.03
 38,200 32.14 32.37 31.61 1,300 100 0.1
13/02/2023
32.14
 2,500 32.07 32.14 31.69 100 0 0.0
10/02/2023
32.07
 24,300 31.91 32.22 31.15 0 0 0.2
09/02/2023
31.91
 14,600 31.61 32.07 31.69 3,940 0 0.2
08/02/2023
31.61
 16,400 31.76 32.10 31.34 950 0 0.0
07/02/2023
31.76
 122,700 31.15 31.76 30.77 2,100 0 0.1
06/02/2023
31.15
 14,700 31.15 31.15 30.81 0 0 -0.0
03/02/2023
31.15
 344,400 31.15 31.31 30.70 0 500 -0.0
02/02/2023
31.15
 74,200 30.74 31.15 30.39 0 1,000 -0.0
01/02/2023
30.74
 12,900 30.77 30.77 30.01 300 800 -0.0
31/01/2023
30.77
 40,300 29.63 30.77 29.41 100 0 0.0
30/01/2023
29.63
 24,600 29.63 29.71 29.63 0 900 -0.0
27/01/2023
29.63
 5,300 30.32 30.32 29.63 100 100 0
19/01/2023
30.32
 352,600 29.60 30.39 29.90 0 0 0.1
18/01/2023
29.60
 166,100 28.99 29.63 28.91 5,000 1,500 0.1
17/01/2023
28.99
 444,000 29.98 30.39 28.99 2,800 0 0.1
16/01/2023
29.98
 55,200 30.36 30.36 29.71 0 0 2.4
13/01/2023
30.36
 109,200 30.01 30.47 30.01 60,000 0 2.4
12/01/2023
30.01
 57,600 30.55 30.55 30.01 50,000 0 2.0
11/01/2023
30.55
 31,100 30.55 30.62 29.94 24,000 0 1.0
10/01/2023
30.55
 71,000 30.24 30.74 30.01 44,000 0 1.8
09/01/2023
30.24
 44,000 30.01 30.32 28.80 35,000 0 1.4
06/01/2023
30.01
 312,000 29.41 30.32 29.41 70,000 0 2.8
05/01/2023
29.41
 129,900 29.71 30.39 28.72 66,900 0 2.6
04/01/2023
29.71
 43,900 29.94 29.94 28.27 0 0 0.0
03/01/2023
29.94
 3,200 29.98 29.98 29.94 0 0 0.0
30/12/2022
29.98
 104,300 29.98 29.98 29.41 0 0 0.0
29/12/2022
29.98
 69,100 29.90 29.98 29.71 0 0 0.0
28/12/2022
29.90
 312,300 30.05 30.32 28.87 0 0 0.0
27/12/2022
30.05
 278,900 30.01 30.32 29.98 600 0 0.0
26/12/2022
30.01
 271,700 29.56 30.01 29.25 0 0 2.9
23/12/2022
29.56
 499,300 29.29 29.63 29.10 75,000 0 2.9
22/12/2022
29.29
 170,900 28.84 29.48 29.18 0 0 5.4
21/12/2022
28.84
 225,000 28.65 29.03 28.11 143,000 0 5.4
20/12/2022
28.65
 55,000 28.72 29.10 27.81 0 0 1.9
19/12/2022
28.72
 1,600 28.61 28.72 27.73 0 0 1.9
16/12/2022
28.61
 80,900 27.66 28.61 27.39 50,000 0 1.9
15/12/2022
27.66
 0 27.66 27.66 27.66 0 0 1.8
14/12/2022
27.66
 56,900 27.62 28.04 27.62 50,000 0 1.8
13/12/2022
27.62
 0 27.62 27.62 27.62 0 0 1.3
12/12/2022
27.62
 73,500 27.28 27.96 27.20 37,000 0 1.3
09/12/2022
27.28
 107,400 27.35 27.51 27.28 13,100 0 0.5
08/12/2022
27.35
 60,000 27.73 28.04 27.28 38,700 0 1.4
07/12/2022
27.73
 11,500 27.89 27.89 27.35 1,000 0 0.0
06/12/2022
27.89
 18,300 28.11 28.11 27.51 0 0 1.6
05/12/2022
28.11
 103,800 27.62 28.11 26.78 43,400 0 1.6
02/12/2022
27.62
 22,300 27.73 27.73 27.35 0 6,913 -0.3
01/12/2022
27.73
 56,200 27.58 28.11 27.05 36,000 300 1.3
30/11/2022
27.58
 194,600 27.58 27.70 26.82 35,000 0 1.3
29/11/2022
27.58
 170,500 27.81 27.89 27.35 0 0 2.9
28/11/2022
27.81
 216,700 27.58 28.72 27.35 78,000 0 2.9
25/11/2022
27.58
 38,500 27.66 27.73 26.75 35,800 0 1.3
24/11/2022
27.66
 8,600 27.70 27.70 26.29 200 0 0.0
23/11/2022
27.70
 14,000 27.73 27.73 26.59 5,000 0 0.2
22/11/2022
27.73
 10,700 27.73 27.89 27.73 7,300 0 0.3
21/11/2022
27.73
 6,300 27.66 27.73 26.97 0 0 0.1
18/11/2022
27.66
 4,000 27.81 27.81 27.28 0 0 0.1
17/11/2022
27.81
 4,100 27.58 27.81 27.35 2,000 0 0.1
16/11/2022
27.58
 5,600 27.73 27.73 26.10 0 0 0.5
15/11/2022
27.73
 41,500 27.73 27.73 25.83 0 0 0.5
14/11/2022
27.73
 86,900 27.73 27.73 25.80 14,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |