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)
08/07/2021
24.84
 13,800 24.84 24.84 24.55 0 0 0
07/07/2021
24.84
 71,000 24.96 24.96 24.55 0 0 0
06/07/2021
24.96
 24,200 25.40 25.40 24.84 0 0 0
05/07/2021
25.40
 7,500 25.37 26.16 24.84 0 0 0
02/07/2021
25.37
 2,900 25.43 25.43 24.96 0 0 0
01/07/2021
25.43
 23,700 25.43 25.81 24.55 0 0 0
30/06/2021
25.43
 21,400 25.89 25.89 25.28 0 0 0
29/06/2021
25.89
 252,700 25.89 25.89 25.72 0 0 0
28/06/2021
25.89
 127,200 25.98 25.98 25.66 0 0 0
25/06/2021
25.98
 217,500 25.72 25.98 25.19 0 0 0
24/06/2021
25.72
 290,400 25.48 25.72 25.19 0 0 0
23/06/2021
25.48
 123,100 25.48 25.48 25.19 0 0 0
22/06/2021
25.48
 102,500 25.54 25.72 25.19 0 0 0
21/06/2021
25.54
 57,900 25.66 25.66 25.13 0 200 -0.0
18/06/2021
25.66
 33,000 25.34 25.66 25.13 0 0 0
17/06/2021
25.34
 10,800 24.90 25.43 24.90 0 0 0
16/06/2021
24.90
 7,600 25.43 25.43 24.84 0 0 0
15/06/2021
25.43
 23,400 25.60 25.60 24.84 0 0 0
14/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/06/2021
25.60
 44,600 24.65 25.78 25.13 0 0 0
11/06/2021
24.66
 45,600 24.39 24.66 24.15 0 0 0
10/06/2021
24.39
 41,900 24.44 24.47 24.18 0 0 0
09/06/2021
24.44
 18,100 24.66 24.66 24.28 0 0 0
08/06/2021
24.66
 39,200 24.71 24.92 24.44 1,500 100 0.1
07/06/2021
24.71
 28,100 24.50 24.71 24.50 200 0 0.0
04/06/2021
24.50
 40,100 24.97 24.97 24.23 0 0 0
03/06/2021
24.97
 93,700 24.44 24.97 24.02 0 0 0
02/06/2021
24.44
 35,100 24.18 24.44 24.18 0 0 0
01/06/2021
24.18
 4,800 24.39 24.39 24.18 0 0 0
31/05/2021
24.39
 17,000 24.39 24.44 23.59 0 0 0
28/05/2021
24.39
 15,800 24.28 24.39 24.07 0 0 0
27/05/2021
24.28
 2,500 24.42 24.42 24.07 0 0 0
26/05/2021
24.42
 7,500 24.39 24.44 24.07 0 0 0
25/05/2021
24.39
 19,700 24.42 24.42 23.96 5,000 0 0.2
24/05/2021
24.42
 5,000 24.42 24.44 24.34 0 0 0
21/05/2021
24.42
 23,400 24.44 24.44 23.91 400 0 0.0
20/05/2021
24.44
 99,200 24.23 24.44 23.38 0 0 0
19/05/2021
24.23
 2,300 24.34 24.34 24.15 0 0 0
18/05/2021
24.34
 4,100 24.36 24.36 24.02 0 0 0
17/05/2021
24.36
 17,400 24.44 24.44 23.94 0 0 0
14/05/2021
24.44
 600 24.34 24.44 24.07 300 0 0.0
13/05/2021
24.34
 6,300 24.44 24.44 24.18 0 0 0
12/05/2021
24.44
 17,900 24.44 24.50 24.28 0 0 0
11/05/2021
24.44
 9,700 24.44 24.44 24.34 100 0 0.0
10/05/2021
24.44
 13,400 24.36 24.44 23.17 0 100 -0.0
07/05/2021
24.36
 11,300 24.39 24.39 24.18 0 100 -0.0
06/05/2021
24.39
 33,100 24.44 24.44 24.34 0 0 0
05/05/2021
24.44
 73,500 24.44 24.44 23.96 0 0 0
04/05/2021
24.44
 22,400 24.44 24.44 24.12 0 0 0
29/04/2021
24.44
 11,700 24.44 24.44 23.94 0 500 -0.0
28/04/2021
24.44
 1,400 23.96 24.44 23.96 0 0 0
27/04/2021
23.96
 20,400 23.94 24.18 23.91 0 800 -0.0
26/04/2021
23.94
 9,700 24.34 24.34 23.94 0 0 0
23/04/2021
24.34
 25,600 24.44 24.44 24.34 0 600 -0.0
22/04/2021
24.44
 59,200 24.50 24.50 24.10 1,500 1,000 0.0
20/04/2021
24.50
 19,100 24.50 24.60 24.18 0 900 -0.0
19/04/2021
24.50
 17,100 24.50 24.66 24.44 0 900 -0.0
16/04/2021
24.50
 111,400 24.50 24.63 24.44 0 900 -0.0
15/04/2021
24.50
 25,700 24.71 25.45 24.44 0 1,100 -0.1
14/04/2021
24.71
 53,100 24.66 24.71 24.39 0 1,300 -0.1
13/04/2021
24.66
 42,500 24.66 24.66 24.18 0 800 -0.0
12/04/2021
24.66
 4,700 24.71 24.71 24.18 0 1,000 -0.0
09/04/2021
24.71
 31,300 24.44 24.71 23.94 0 1,100 -0.1
08/04/2021
24.44
 13,600 24.55 24.55 24.34 0 1,000 -0.0
07/04/2021
24.55
 37,200 24.47 24.55 24.42 0 800 -0.0
06/04/2021
24.47
 8,400 24.50 24.50 23.91 0 1,400 -0.1
05/04/2021
24.50
 11,100 24.44 24.66 24.39 2,000 300 0.1
02/04/2021
24.44
 51,700 24.44 24.55 24.34 0 400 -0.0
01/04/2021
24.44
 7,700 24.68 24.68 24.42 0 300 -0.0
31/03/2021
24.68
 800 24.76 24.76 24.55 0 0 0
30/03/2021
24.76
 7,700 24.66 24.84 24.42 0 400 -0.0
29/03/2021
24.66
 10,800 24.55 24.71 24.52 0 800 -0.0
26/03/2021
24.55
 13,400 24.97 24.97 24.52 0 300 -0.0
25/03/2021
24.97
 102,900 24.66 24.97 24.63 0 1,300 -0.1
24/03/2021
24.66
 2,800 24.97 24.97 24.66 0 0 0
23/03/2021
24.97
 9,500 25.13 25.13 24.89 2,000 300 0.1
22/03/2021
25.13
 29,100 25.24 25.24 24.97 0 900 -0.0
19/03/2021
25.24
 14,100 25.08 25.24 24.73 0 500 -0.0
18/03/2021
25.08
 9,900 25.19 25.19 24.97 3,000 900 0.1
17/03/2021
25.19
 30,100 25.45 25.45 25.11 0 500 -0.0
16/03/2021
25.45
 11,300 25.61 25.61 25.24 100 2,200 -0.1
15/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
15/03/2021
25.61
 27,400 25.56 26.30 25.48 8,100 1,000 0.3
12/03/2021
25.56
 20,800 25.40 26.02 25.40 1,000 100 0.0
11/03/2021
25.40
 31,300 25.20 25.40 25.20 400 0 0.0
10/03/2021
25.20
 14,000 25.25 25.25 25.09 100 0 0.0
09/03/2021
25.25
 8,800 25.25 25.25 25.04 0 100 -0.0
08/03/2021
25.25
 27,000 25.25 25.35 25.04 200 0 0.0
05/03/2021
25.25
 15,000 25.25 25.40 24.99 100 700 -0.0
04/03/2021
25.25
 32,600 25.38 25.40 25.25 1,000 0 0.0
03/03/2021
25.38
 29,200 25.30 25.40 25.30 1,800 2,400 -0.0
02/03/2021
25.30
 21,100 25.30 25.40 25.30 2,600 0 0.1
01/03/2021
25.30
 34,300 25.09 25.30 24.99 2,800 0 0.1
26/02/2021
25.09
 34,200 25.09 25.20 24.99 3,800 0 0.2
25/02/2021
25.09
 59,900 25.04 25.20 24.99 500 0 0.0
24/02/2021
25.04
 114,100 25.15 25.15 24.89 200 0 0.0
23/02/2021
25.15
 39,900 24.99 25.25 24.99 500 0 0.0
22/02/2021
24.99
 48,500 24.79 25.02 24.73 900 0 0.0
19/02/2021
24.79
 20,700 24.73 24.79 24.58 1,200 0 0.1
18/02/2021
24.73
 15,600 24.73 24.84 24.73 1,500 0 0.1
17/02/2021
24.73
 6,600 24.42 25.15 24.48 700 0 0.0
09/02/2021
24.42
 13,400 24.48 24.73 24.30 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |