CTCP Dược phẩm Bến Tre (dbt)

13
-0.10
(-0.76%)
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
(2024-08-19) 		1.10 9.17% 322,600 -2,646 -0.0
11.80
13.15
13
2 tháng
(2024-07-18) 		0.10 0.77% 590,800 -2,646 -0.0
11.60
13.15
13
3 tháng
(2024-06-18) 		1.43 12.29% 1,108,600 -2,646 -0.0
11.40
13.65
13
6 tháng
(2024-03-20) 		2.31 21.41% 1,680,600 -6,646 -0.1
10.79
13.65
13
12 tháng
(2023-09-22) 		1.87 16.67% 2,576,900 -216,846 -2.7
9.91
13.65
13
24 tháng
(2022-09-27) 		2.45 23.05% 6,873,500 -221,628 -3.9
7.62
13.65
13
36 tháng
(2021-10-04) 		0.06 0.47% 28,992,500 -323,428 -8.8
7.62
14.91
13
60 tháng
(2019-10-14) 		4.87 59.14% 55,591,548 -352,608 -9.2
6.48
16.15
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13
 25,200 13 13 13 0 0 0
13/09/2024
13.10
 12,400 13.15 13.20 13 0 0 0
12/09/2024
13.15
 14,700 13.20 13.30 12.70 0 0 0
11/09/2024
13
 19,000 12.65 13 12.65 0 0 0
10/09/2024
12.65
 24,000 12.60 12.65 12.50 0 0 0
09/09/2024
12.60
 14,000 12.60 12.60 12 0 0 0
06/09/2024
12.60
 10,400 12.55 12.60 12.50 0 0 0
05/09/2024
12.60
 22,400 12.10 12.60 12.10 0 0 0
04/09/2024
12.50
 17,000 12.50 12.60 12.20 0 0 0
30/08/2024
12.50
 13,600 12.45 12.70 12.45 0 0 0
29/08/2024
12.45
 16,000 12.40 12.60 12.40 0 0 0
28/08/2024
12.40
 25,200 12.40 12.60 12.30 0 0 0
27/08/2024
12.10
 18,400 11.90 12.20 11.90 0 0 0
26/08/2024
11.90
 62,100 11.95 12 11.90 0 0 0
23/08/2024
11.95
 10,700 11.80 11.95 11.80 0 0 0
22/08/2024
11.80
 23,400 11.60 11.95 11.55 0 0 0
21/08/2024
11.80
 8,800 11.55 12 11.55 0 2,646 -0.0
20/08/2024
12
 5,100 11.90 12 11.50 0 0 0
19/08/2024
12
 5,400 12.25 12.25 12 0 0 0
16/08/2024
11.95
 16,000 11.90 11.95 11.55 0 0 0
15/08/2024
12
 100 12 12 12 0 0 0
14/08/2024
12.15
 600 12.25 12.25 12.15 0 0 0
13/08/2024
11.60
 25,000 12.20 12.20 11.60 0 0 0
12/08/2024
12.25
 0 12.25 12.25 12.25 0 0 0
09/08/2024
12.25
 2,600 12.20 12.25 12.20 0 0 0
08/08/2024
11.90
 6,800 12.20 12.30 11.90 0 0 0
07/08/2024
12.10
 1,400 12 12.10 11.90 0 0 0
06/08/2024
12.10
 3,900 11.90 12.50 11.90 0 0 0
05/08/2024
11.90
 8,500 11.65 12.25 11.65 0 0 0
02/08/2024
12.35
 2,000 12.50 12.50 11.70 0 0 0
01/08/2024
12.50
 6,400 12.15 12.50 12 0 0 0
31/07/2024
12.20
 3,300 12 12.20 12 0 0 0
30/07/2024
12.25
 12,600 12.25 12.25 12 0 0 0
29/07/2024
12
 3,700 12.35 12.35 12 0 0 0
26/07/2024
12.25
 2,300 12 12.40 11.90 0 0 0
25/07/2024
12
 2,100 11.70 12.10 11.70 0 0 0
24/07/2024
12.10
 5,300 11.80 12.10 11.80 0 0 0
23/07/2024
12.10
 33,700 12.75 12.75 12 0 0 0
22/07/2024
12.10
 38,100 12.60 12.70 12 0 0 0
19/07/2024
12.60
 23,500 13.05 13.10 12.60 0 0 0
18/07/2024
13
 70,300 14 14.10 12.80 0 0 0
17/07/2024
13.65
 115,800 13.65 13.65 13.65 0 0 0
16/07/2024
12.80
 93,600 12.10 12.80 12.10 0 0 0
15/07/2024
12
 9,900 11.95 12 11.80 0 0 0
12/07/2024
11.90
 5,700 11.95 12 11.70 0 0 0
11/07/2024
11.60
 13,600 12 12.10 11.60 0 0 0
10/07/2024
11.80
 7,300 11.95 12 11.80 0 0 0
09/07/2024
11.95
 10,800 12 12.05 11.50 0 0 0
08/07/2024
12.10
 12,400 12.20 12.20 11.75 0 0 0
05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
05/07/2024
12.25
 19,300 12.35 12.35 11.35 0 0 0
04/07/2024
11.67
 11,100 11.93 11.93 11.58 0 0 0
03/07/2024
11.58
 18,100 11.84 11.84 11.40 0 0 0
02/07/2024
11.67
 15,800 11.49 12.11 11.49 0 0 0
01/07/2024
11.40
 17,200 11.36 11.62 11.36 0 0 0
28/06/2024
11.45
 5,000 11.49 11.93 11.23 0 0 0
27/06/2024
11.75
 5,700 11.80 11.80 11.58 0 0 0
26/06/2024
11.54
 31,500 11.49 11.84 11.45 0 0 0
25/06/2024
11.45
 3,100 11.80 11.97 11.45 0 0 0
24/06/2024
11.80
 7,400 11.84 11.93 11.75 0 0 0
21/06/2024
11.84
 17,500 11.62 12.02 11.54 0 0 0
20/06/2024
11.80
 72,500 11.84 12.28 11.49 0 0 0
19/06/2024
11.84
 18,900 11.84 12.11 11.40 0 0 0
18/06/2024
11.67
 5,600 12.15 12.37 11.67 0 0 0
17/06/2024
12.19
 11,600 12.24 12.24 12.11 0 200 -0.0
14/06/2024
12.28
 96,800 11.67 12.46 11.67 0 2,000 -0.0
13/06/2024
11.67
 23,200 11.58 11.71 11.45 0 0 0
12/06/2024
11.62
 7,400 11.49 11.62 11.32 0 0 0
11/06/2024
11.67
 1,800 11.49 11.75 11.49 0 0 0
10/06/2024
11.67
 12,600 11.67 11.75 11.58 0 0 0
07/06/2024
11.40
 5,700 11.58 11.58 11.32 0 0 0
06/06/2024
11.58
 19,500 11.32 12.02 11.05 0 0 0
05/06/2024
11.27
 6,000 11.27 11.32 11.14 0 0 0
04/06/2024
11.14
 22,700 11.23 11.27 11.05 0 0 0
03/06/2024
11.14
 3,200 11.23 11.23 11.10 0 0 0
31/05/2024
11.05
 6,300 10.96 11.05 10.88 0 0 0
30/05/2024
11.05
 4,100 11.05 11.18 11.01 0 0 0
29/05/2024
11.05
 7,900 11.14 11.14 11.05 0 0 0
28/05/2024
11.01
 2,400 11.05 11.05 10.96 0 0 0
27/05/2024
10.96
 12,000 10.92 10.96 10.92 0 0 0
24/05/2024
10.88
 10,500 10.96 10.96 10.88 0 0 0
23/05/2024
11.05
 0 11.05 11.05 11.05 0 0 0
22/05/2024
11.05
 7,200 11.10 11.10 11.05 0 0 0
21/05/2024
10.96
 6,700 11.40 11.40 10.96 0 0 0
20/05/2024
11.05
 29,800 10.83 11.18 10.83 0 0 0
17/05/2024
10.92
 23,700 10.83 11.10 10.83 0 1,800 -0.0
16/05/2024
11.10
 600 11.10 11.10 11.10 0 0 0
15/05/2024
11.10
 1,200 10.96 11.10 10.96 0 0 0
14/05/2024
11.14
 3,000 11.05 11.14 11.05 0 0 0
13/05/2024
11.14
 4,100 11.10 11.14 10.96 0 0 0
10/05/2024
11.10
 3,100 11.01 11.14 10.96 0 0 0
09/05/2024
10.79
 16,400 11.32 11.32 10.79 0 0 0
08/05/2024
11.14
 17,500 11.14 11.27 11.14 0 0 0
07/05/2024
11.14
 24,900 11.14 11.14 10.96 0 0 0
06/05/2024
11.14
 7,300 11.14 11.23 10.92 0 0 0
03/05/2024
11.32
 3,000 11.32 11.32 11.32 0 0 0
02/05/2024
10.96
 5,600 10.88 11.01 10.88 0 0 0
26/04/2024
11.01
 0 11.01 11.01 11.01 0 0 0
25/04/2024
11.01
 2,100 11.01 11.05 11.01 0 0 0
24/04/2024
11.01
 2,900 11.05 11.05 11.01 0 0 0
23/04/2024
11.05
 3,200 11.14 11.14 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |