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)
18/09/2020
16.88
 972,770 16.70 16.99 16.65 47,900 0 2.2
17/09/2020
16.70
 2,929,020 16.99 16.99 16.57 15,690 146,350 -6.1
16/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/09/2020
16.99
 2,526,220 17.04 17.24 16.92 2,930 12,000 -0.4
15/09/2020
17.04
 2,972,440 17.32 17.39 16.95 24,080 22,550 0.1
14/09/2020
17.32
 3,256,630 17.41 17.79 17.32 30,680 125,290 -4.8
11/09/2020
17.41
 5,973,430 16.69 17.43 16.69 134,960 100,120 1.6
10/09/2020
16.69
 1,427,880 16.74 16.95 16.69 1,850 12,250 -0.5
09/09/2020
16.74
 2,135,590 16.57 16.92 16.36 45,640 5,320 1.9
08/09/2020
16.57
 1,381,570 16.41 16.61 16.31 14,430 900 0.6
07/09/2020
16.41
 2,254,630 16.80 16.80 16.41 2,610 220,200 -10.3
04/09/2020
16.80
 1,766,160 16.88 16.90 16.61 14,820 0 0.7
03/09/2020
16.88
 4,908,120 16.01 17.13 16.76 7,900 213,770 -10.1
01/09/2020
16.01
 1,420,560 15.80 16.27 15.87 21,200 203,800 -8.4
31/08/2020
15.80
 3,253,410 16.22 16.31 15.70 180 84,760 -3.9
28/08/2020
16.22
 1,386,670 16.40 16.52 16.22 0 23,660 -1.1
27/08/2020
16.40
 1,507,840 16.27 16.47 16.06 9,050 34,900 -1.2
26/08/2020
16.27
 3,255,610 16.64 16.64 16.22 1,590 10,910 -0.4
25/08/2020
16.64
 2,376,360 16.94 16.99 16.64 3,510 22,320 -0.9
24/08/2020
16.94
 2,178,170 16.80 17.20 16.92 3,480 55,000 -2.5
21/08/2020
16.80
 3,111,400 16.22 16.94 16.26 31,500 100 1.5
20/08/2020
16.22
 1,498,820 16.43 16.43 16.17 4,700 80,550 -3.5
19/08/2020
16.43
 1,299,160 16.29 16.50 16.19 19,120 0 0.9
18/08/2020
16.29
 851,310 16.36 16.52 16.15 40,000 22,000 0.8
17/08/2020
16.36
 4,277,660 16.62 16.62 15.93 28,400 28,410 0.0
14/08/2020
16.62
 2,386,740 16.64 16.85 16.54 11,450 16,530 -0.2
13/08/2020
16.64
 1,879,240 16.64 16.85 16.50 94,620 1,400 4.5
12/08/2020
16.64
 4,521,940 17.06 17.08 16.43 13,000 72,540 -2.9
11/08/2020
17.06
 2,868,340 17.13 17.37 16.95 69,700 104,730 -1.7
10/08/2020
17.13
 2,749,870 17.09 17.65 17.13 63,950 188,200 -6.2
07/08/2020
17.09
 4,652,070 16.57 17.23 16.57 28,480 103,790 -3.7
06/08/2020
16.57
 1,777,920 16.68 16.83 16.47 4,210 6,100 -0.1
05/08/2020
16.68
 2,469,760 16.43 16.92 16.29 2,780 14,000 -0.5
04/08/2020
16.43
 2,366,600 16.64 17.01 16.41 12,800 194,240 -8.7
03/08/2020
16.64
 3,571,870 15.77 16.71 15.84 159,530 17,920 6.7
31/07/2020
15.77
 1,645,950 16.01 16.26 15.38 5,650 3,340 0.1
30/07/2020
16.01
 1,965,450 15.98 16.50 16.01 25,200 48,640 -1.0
29/07/2020
15.98
 6,026,380 16.99 16.99 15.80 25,200 48,640 -1.0
28/07/2020
16.99
 3,220,110 15.99 17.09 16.05 131,680 100,000 1.4
27/07/2020
15.99
 5,031,720 17.20 17.20 15.99 65,010 11,290 2.6
24/07/2020
17.20
 6,371,270 18.35 18.38 17.08 11,240 26,870 -0.8
23/07/2020
18.35
 2,689,040 17.97 18.45 17.79 26,190 102,690 -4.0
22/07/2020
17.97
 3,909,780 17.37 18.31 17.36 94,790 207,240 -5.8
21/07/2020
17.37
 2,683,730 17.44 17.69 17.22 9,220 23,130 -0.7
20/07/2020
17.44
 2,836,650 17.44 17.97 17.16 33,600 64,000 -1.5
17/07/2020
17.44
 3,029,760 16.99 17.97 17.27 22,630 167,230 -7.2
16/07/2020
16.99
 4,224,910 15.89 16.99 15.87 26,650 102,180 -3.5
15/07/2020
15.89
 1,451,530 15.91 16.15 15.89 63,440 140,360 -3.5
14/07/2020
15.91
 998,670 16.05 16.12 15.77 27,870 3,000 1.1
13/07/2020
16.05
 1,295,160 16.19 16.45 15.80 10,270 73,300 -2.9
10/07/2020
16.19
 2,053,270 16.12 16.54 15.99 62,950 130,180 -3.2
09/07/2020
16.12
 1,848,500 15.52 16.27 15.24 83,910 339,570 -11.6
08/07/2020
15.52
 2,813,130 15.49 15.70 14.83 4,870 106,590 -4.5
07/07/2020
15.49
 3,210,830 16.05 16.34 15.18 85,840 338,580 -11.5
06/07/2020
16.05
 1,506,630 15.98 16.40 15.75 45,660 154,170 -5.0
03/07/2020
15.98
 2,341,010 16.71 16.74 15.94 9,140 130,450 -5.7
02/07/2020
16.71
 3,346,410 15.94 17.04 16.48 32,300 385,700 -17.0
01/07/2020
15.94
 2,419,510 15.49 16.15 15.00 48,660 504,890 -20.6
30/06/2020
15.49
 3,886,540 16.40 16.85 15.26 24,150 50,700 -1.2
29/06/2020
16.40
 2,139,430 17.08 17.08 15.89 61,920 25,700 1.7
26/06/2020
17.08
 1,479,340 17.09 17.93 16.57 800 192,520 -9.5
25/06/2020
17.09
 1,837,600 16.57 17.62 16.19 5,370 187,170 -8.9
24/06/2020
16.57
 3,705,330 17.27 17.76 16.06 2,010 421,470 -20.2
23/06/2020
17.27
 4,767,660 18.56 18.56 17.27 740 136,570 -6.9
22/06/2020
18.56
 3,229,580 17.36 18.56 17.83 26,100 262,760 -12.4
19/06/2020
17.36
 2,839,410 16.22 17.36 16.33 0 111,470 -5.5
18/06/2020
16.22
 3,627,990 16.05 16.71 15.56 68,710 182,600 -5.4
17/06/2020
16.05
 2,423,950 15.86 16.85 16.05 20,210 234,830 -10.1
16/06/2020
15.86
 2,703,740 14.83 15.86 15.18 123,430 0 5.5
15/06/2020
14.83
 10,871,260 15.54 16.62 14.69 142,610 4,710 6.3
12/06/2020
15.54
 116,200 16.69 16.69 15.54 40 0 0.0
11/06/2020
16.69
 495,360 17.93 17.93 16.69 20 20,000 -1.0
10/06/2020
17.93
 2,812,120 19.26 19.26 17.93 460 0 0.0
09/06/2020
19.26
 4,131,850 19.75 19.92 18.80 38,990 64,140 -1.4
08/06/2020
19.75
 4,259,260 18.84 20.06 19.19 32,680 163,320 -7.4
05/06/2020
18.84
 3,877,350 17.90 19.12 17.37 10,810 22,560 -0.7
04/06/2020
17.90
 3,661,140 16.74 17.90 16.99 155,220 45,600 5.6
03/06/2020
16.74
 3,450,550 15.66 16.74 15.63 123,390 513,330 -17.7
02/06/2020
15.66
 6,386,640 15.40 16.29 14.65 2,230 433,820 -18.9
01/06/2020
15.40
 3,623,330 14.41 15.40 14.62 69,450 1,140 3.0
29/05/2020
14.41
 2,988,050 13.62 14.55 13.88 7,190 327,660 -13.1
28/05/2020
13.62
 4,421,370 12.73 13.62 12.77 169,610 14,600 5.9
27/05/2020
12.73
 4,339,020 13.22 13.43 12.73 44,190 64,470 -0.7
26/05/2020
13.22
 3,328,780 12.98 13.55 13.12 30,750 535,720 -19.1
25/05/2020
12.98
 2,556,530 12.14 12.98 12.31 83,270 3,160 2.9
22/05/2020
12.14
 2,918,830 12.00 12.30 11.97 430 167,420 -5.8
21/05/2020
12.00
 6,705,990 11.27 12.05 11.23 191,650 1,016,774 -27.5
20/05/2020
11.27
 2,076,020 11.44 11.55 11.25 2,060 0 0.1
19/05/2020
11.44
 2,437,320 11.22 11.86 11.34 8,000 197,030 -6.3
18/05/2020
11.22
 2,423,380 10.48 11.22 10.48 90,360 11,430 2.5
15/05/2020
10.48
 3,834,940 11.08 11.20 10.47 8,000 92,180 -2.6
14/05/2020
11.08
 2,957,120 11.20 11.51 10.99 20,210 113,920 -3.0
13/05/2020
11.20
 2,884,740 10.95 11.62 10.74 46,680 40,730 0.2
12/05/2020
10.95
 2,853,920 10.48 11.22 10.67 79,850 338,010 -8.1
11/05/2020
10.48
 3,798,540 9.80 10.48 9.91 160,290 112,110 1.4
08/05/2020
9.80
 5,053,760 9.70 10.27 9.75 82,720 110,930 -0.8
07/05/2020
9.70
 1,412,400 9.63 9.87 9.56 15,000 200,000 -5.1
06/05/2020
9.63
 2,706,020 9.51 9.92 9.49 54,720 513,060 -12.7
05/05/2020
9.51
 1,777,480 9.24 9.59 9.17 114,850 200,000 -2.3
04/05/2020
9.24
 2,513,680 9.66 9.72 9.14 27,430 119,000 -2.5
29/04/2020
9.66
 2,439,410 9.89 10.10 9.58 26,600 65,380 -1.1

Chính sách bảo mật | Điều khoản sử dụng |