CTCP Tập đoàn Dabaco Việt Nam (dbc)

30.20
0.20
(0.67%)
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 3.51% 107,254,900 -602,486 -16.8
27.55
30
30
2 tháng
(2024-07-22) 		2.65 9.89% 246,883,300 1,900,101 44.6
24.95
30
30
3 tháng
(2024-06-21) 		-2.21 -6.98% 390,013,600 916,180 9.9
24.95
31.66
30
6 tháng
(2024-03-25) 		3.08 11.69% 915,811,900 21,915,603 724.4
22.37
31.66
30
12 tháng
(2023-09-25) 		10.39 54.55% 1,920,043,300 14,876,629 530.7
15.53
31.66
30
24 tháng
(2022-09-30) 		11.08 60.34% 3,156,081,500 19,803,869 594.5
9.08
31.66
30
36 tháng
(2021-10-05) 		5.36 22.26% 3,847,399,300 21,772,563 640.9
9.08
32.57
30
60 tháng
(2019-10-16) 		22.09 300.34% 4,824,439,730 -1,642,041 -24.7
4.77
32.57
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
18.68
 2,058,300 17.64 18.71 17.53 21,200 57,900 -1.8
04/02/2021
17.64
 1,312,300 17.64 17.82 17.31 6,100 205,800 -9.7
03/02/2021
17.64
 1,736,500 16.90 17.96 16.92 61,000 198,400 -6.6
02/02/2021
16.90
 1,828,900 16.20 17.02 16.02 83,500 7,300 3.5
01/02/2021
16.20
 2,413,200 17.15 17.28 16.11 19,700 114,200 -4.4
29/01/2021
17.15
 2,538,300 16.74 17.46 15.73 166,900 14,600 7.1
28/01/2021
16.74
 3,023,700 18.00 18.00 16.74 239,300 7,300 11.0
27/01/2021
18.00
 3,940,700 19.11 19.40 17.89 135,500 6,500 6.7
26/01/2021
19.11
 5,789,500 20.51 20.62 19.11 61,500 102,000 -2.2
25/01/2021
20.51
 2,118,900 20.87 21.02 20.44 23,700 500 1.3
22/01/2021
20.87
 2,946,900 21.09 21.63 20.69 36,600 90,700 -3.2
21/01/2021
21.09
 2,442,700 20.80 21.16 20.62 33,400 122,900 -5.2
20/01/2021
20.80
 3,153,000 20.69 21.05 19.43 165,200 75,800 5.0
19/01/2021
20.69
 3,407,300 22.03 22.31 20.51 2,100 38,600 -2.2
18/01/2021
22.03
 3,339,500 22.85 22.85 22.03 14,300 135,900 -7.5
15/01/2021
22.85
 2,667,600 22.67 23.47 22.57 60,500 4,100 3.6
14/01/2021
22.67
 3,219,800 21.52 22.67 21.59 319,200 2,200 19.6
13/01/2021
21.52
 5,065,300 20.69 22.13 20.87 4,600 2,900 0.1
12/01/2021
20.69
 2,446,600 20.84 20.87 20.19 6,500 141,300 -7.7
11/01/2021
20.84
 3,613,100 21.38 21.49 20.77 8,600 32,900 -1.4
08/01/2021
21.38
 4,368,400 20.87 21.63 21.09 112,100 11,000 6.0
07/01/2021
20.87
 2,294,000 20.87 21.23 20.69 26,400 300 1.5
06/01/2021
20.87
 4,911,000 20.66 21.41 20.05 40,600 55,300 -0.7
05/01/2021
20.66
 4,660,500 21.05 21.38 20.37 13,800 46,600 -1.9
04/01/2021
21.05
 3,026,900 20.41 21.41 20.55 121,600 3,100 7.0
31/12/2020
20.41
 1,964,820 20.66 20.91 20.33 460 8,610 -0.5
30/12/2020
20.66
 2,509,830 20.77 21.34 20.59 20,140 63,860 -2.5
29/12/2020
20.77
 7,164,020 19.43 20.77 19.11 142,200 7,000 7.8
28/12/2020
19.43
 2,735,370 18.89 19.61 18.93 24,560 860 1.3
25/12/2020
18.89
 2,865,210 18.18 19.04 18.28 43,150 43,470 -0.0
24/12/2020
18.18
 3,737,120 18.71 19.18 17.64 150 71,810 -3.6
23/12/2020
18.71
 3,054,320 18.50 19.33 18.50 11,810 520 0.6
22/12/2020
18.50
 2,971,450 18.18 18.57 18.00 13,500 12,610 0.1
21/12/2020
18.18
 2,480,320 18.00 18.54 17.98 40 14,280 -0.7
18/12/2020
18.00
 4,032,930 17.29 18.21 17.29 73,370 11,300 3.1
17/12/2020
17.29
 2,352,030 17.58 17.74 17.29 21,640 5,430 0.8
16/12/2020
17.58
 2,624,940 17.49 17.92 17.31 450 2,090 -0.1
15/12/2020
17.49
 3,670,900 17.10 17.58 16.84 2,330 960 0.1
14/12/2020
17.10
 3,845,770 16.61 17.46 17.06 4,860 32,280 -1.3
11/12/2020
16.61
 4,944,900 15.53 16.61 15.53 11,450 100 0.5
10/12/2020
15.53
 2,905,480 15.31 15.82 15.31 1,820 600 0.1
09/12/2020
15.31
 1,096,130 15.17 15.55 15.19 3,680 5,900 -0.1
08/12/2020
15.17
 1,108,400 15.21 15.33 15.12 13,950 7,120 0.3
07/12/2020
15.21
 873,380 15.19 15.39 15.21 400 12,420 -0.5
04/12/2020
15.19
 959,160 15.40 15.48 15.19 3,460 3,000 0.0
03/12/2020
15.40
 1,262,480 15.30 15.55 15.30 21,500 4,100 0.7
02/12/2020
15.30
 1,459,080 15.19 15.55 15.04 4,160 1,300 0.1
01/12/2020
15.19
 1,059,750 15.26 15.33 15.01 3,980 60,020 -2.4
30/11/2020
15.26
 977,590 15.55 15.58 15.26 4,510 16,340 -0.5
27/11/2020
15.55
 1,111,930 15.37 15.69 15.37 3,370 5,420 -0.1
26/11/2020
15.37
 670,650 15.37 15.46 15.30 320 4,000 -0.2
25/11/2020
15.37
 1,524,090 15.57 15.66 15.33 8,350 1,780 0.3
24/11/2020
15.57
 1,310,320 15.80 15.82 15.48 210 4,390 -0.2
23/11/2020
15.80
 1,719,510 15.84 15.89 15.62 2,520 17,000 -0.6
20/11/2020
15.84
 4,085,900 14.95 15.84 14.94 15,450 9,000 0.3
19/11/2020
14.95
 936,110 14.88 15.17 14.88 10,190 8,610 0.1
18/11/2020
14.88
 1,242,250 14.95 15.01 14.81 1,720 0 0.1
17/11/2020
14.95
 1,447,660 14.92 15.10 14.92 4,250 720 0.1
16/11/2020
14.92
 1,436,890 15.12 15.28 14.90 10,200 14,200 -0.2
13/11/2020
15.12
 1,075,910 14.95 15.28 14.94 35,710 150 1.5
12/11/2020
14.95
 993,760 15.06 15.10 14.90 2,500 1,020 0.1
11/11/2020
15.06
 939,860 15.08 15.19 14.95 19,510 2,310 0.7
10/11/2020
15.08
 1,394,490 15.30 15.40 15.08 50 21,370 -0.9
09/11/2020
15.30
 1,699,030 15.26 15.46 15.17 0 11,620 -0.5
06/11/2020
15.26
 874,570 15.26 15.48 15.12 1,500 450 0.0
05/11/2020
15.26
 2,388,530 15.06 15.62 14.99 10,900 0 0.5
04/11/2020
15.06
 974,170 14.97 15.24 14.85 22,640 0 0.9
03/11/2020
14.97
 998,920 14.94 15.01 14.90 2,640 3,550 -0.0
02/11/2020
14.94
 644,400 15.10 15.24 14.94 5,500 23,340 -0.7
30/10/2020
15.10
 936,540 15.30 15.44 15.06 5,700 8,480 -0.1
29/10/2020
15.30
 1,511,590 15.06 15.44 15.06 5,100 1,000 0.2
28/10/2020
15.06
 1,896,860 14.83 15.30 14.90 19,400 2,020 0.7
27/10/2020
14.83
 1,169,940 14.77 15.04 14.77 2,250 0 0.1
26/10/2020
14.77
 860,720 15.03 15.21 14.76 12,650 10 0.5
23/10/2020
15.03
 972,440 15.03 15.15 14.99 200 0 0.0
22/10/2020
15.03
 947,960 15.13 15.13 14.92 5,400 1,650 0.2
21/10/2020
15.13
 1,429,440 15.30 15.49 15.13 7,220 0 0.3
20/10/2020
15.30
 1,863,750 14.94 15.42 14.77 1,400 20,500 -0.8
19/10/2020
14.94
 2,120,970 14.61 15.12 14.38 8,090 850 0.3
16/10/2020
14.61
 3,381,180 14.92 15.24 14.05 10,360 75,450 -2.6
15/10/2020
14.92
 5,856,510 16.03 16.05 14.92 32,660 60,320 -1.2
14/10/2020
16.03
 1,482,900 16.11 16.36 16.02 3,100 10,000 -0.3
13/10/2020
16.11
 2,418,020 16.38 16.38 16.05 7,110 10,170 -0.1
12/10/2020
16.38
 4,622,800 16.74 16.77 16.27 11,010 33,440 -1.0
09/10/2020
16.74
 1,326,710 16.74 16.84 16.68 11,710 44,720 -1.5
08/10/2020
16.74
 1,644,910 16.77 16.95 16.68 16,290 1,180 0.7
07/10/2020
16.77
 2,855,720 17.02 17.02 16.63 5,450 100 0.3
06/10/2020
17.02
 2,936,080 17.29 17.29 16.99 115,290 10,420 5.0
05/10/2020
17.29
 1,685,050 17.20 17.44 17.22 181,570 26,750 7.5
02/10/2020
17.20
 3,239,640 17.53 17.71 16.84 85,310 13,940 3.4
01/10/2020
17.53
 5,979,140 17.08 17.94 17.08 3,820 337,610 -16.3
30/09/2020
17.08
 1,586,160 16.92 17.17 16.88 37,180 0 1.8
29/09/2020
16.92
 3,111,380 16.88 17.26 16.81 11,820 25,490 -0.6
28/09/2020
16.88
 1,150,360 16.83 16.97 16.81 11,080 11,480 -0.0
25/09/2020
16.83
 1,128,550 16.88 17.10 16.74 16,290 30,310 -0.7
24/09/2020
16.88
 3,080,330 16.68 17.19 16.59 46,310 31,900 0.7
23/09/2020
16.68
 1,691,910 16.61 16.83 16.56 19,570 42,860 -1.1
22/09/2020
16.61
 2,406,930 16.68 16.68 16.54 19,920 800 0.9
21/09/2020
16.68
 1,927,880 16.88 17.02 16.66 10,480 39,240 -1.3
18/09/2020
16.88
 972,770 16.70 16.99 16.65 47,900 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |