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)
28/04/2020
9.89
 6,067,880 9.24 9.89 9.49 9,860 812,760 -22.4
27/04/2020
9.24
 5,219,290 8.65 9.24 8.65 40,130 412,270 -9.8
24/04/2020
8.65
 1,663,290 8.72 8.88 8.44 25,810 1,440 0.6
23/04/2020
8.72
 2,939,110 9.04 9.49 8.58 3,000 320,420 -8.1
22/04/2020
9.04
 4,871,430 8.46 9.04 8.04 270,140 680,020 -10.5
21/04/2020
8.46
 5,087,660 9.09 9.09 8.46 132,180 14,740 3.0
20/04/2020
9.09
 7,052,040 9.77 10.45 9.09 52,350 1,765,900 -42.0
17/04/2020
9.77
 3,746,600 9.14 9.77 9.42 3,580 988,370 -27.5
16/04/2020
9.14
 3,395,130 8.55 9.14 8.39 21,260 320,100 -7.8
15/04/2020
8.55
 3,733,810 8.06 8.56 8.16 32,280 715,650 -16.6
14/04/2020
8.06
 3,647,600 7.67 8.06 7.47 34,820 5,080 0.7
13/04/2020
7.67
 4,029,610 7.27 7.78 7.48 16,240 602,970 -12.9
10/04/2020
7.27
 2,621,760 6.91 7.38 6.98 11,100 161,890 -3.2
09/04/2020
6.91
 5,089,520 6.49 6.94 6.70 16,720 167,710 -3.0
08/04/2020
6.49
 364,220 6.35 6.52 6.19 1,740 1,130 0.0
07/04/2020
6.35
 1,017,040 5.97 6.37 6.00 7,430 308,560 -5.5
06/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/04/2020
5.97
 839,240 5.66 6.00 5.79 8,200 615,870 -10.4
03/04/2020
5.66
 1,449,960 5.70 5.72 5.58 2,250 1,171,950 -22.4
01/04/2020
5.70
 217,860 5.55 5.70 5.55 0 2,690 -0.1
31/03/2020
5.55
 275,860 5.57 5.79 5.26 0 3,470 -0.1
30/03/2020
5.57
 638,140 5.21 5.57 5.02 180 0 0.0
27/03/2020
5.21
 202,850 5.21 5.32 5.17 4,380 0 0.1
26/03/2020
5.21
 262,110 5.38 5.38 5.14 3,470 0 0.1
25/03/2020
5.38
 264,440 5.10 5.42 5.23 0 950 -0.0
24/03/2020
5.10
 208,810 4.77 5.10 4.61 0 15,000 -0.2
23/03/2020
4.77
 460,440 5.13 5.14 4.77 0 45,400 -0.8
20/03/2020
5.13
 963,920 5.49 5.51 5.11 960 943,590 -16.6
19/03/2020
5.49
 318,430 5.17 5.52 5.16 0 288,780 -5.1
18/03/2020
5.17
 344,460 5.16 5.27 5.16 0 288,780 -5.1
17/03/2020
5.16
 147,560 5.26 5.26 5.01 5,000 30,000 -0.4
16/03/2020
5.26
 128,100 5.29 5.47 5.20 0 34,110 -0.6
13/03/2020
5.29
 146,380 5.38 5.38 5.07 2,530 32,550 -0.5
12/03/2020
5.38
 505,910 5.52 5.52 5.14 10 99,010 -1.8
11/03/2020
5.52
 298,020 5.61 5.69 5.47 100 59,000 -1.1
10/03/2020
5.61
 187,840 5.61 5.73 5.49 30 32,930 -0.6
09/03/2020
5.61
 368,040 5.81 5.81 5.49 10 11,980 -0.2
06/03/2020
5.81
 75,450 5.72 5.81 5.70 0 23,930 -0.5
05/03/2020
5.72
 326,480 5.79 5.94 5.70 3,930 210,190 -4.0
04/03/2020
5.79
 260,360 5.78 6.00 5.76 5,770 152,270 -2.9
03/03/2020
5.78
 273,630 5.66 5.86 5.76 0 177,350 -3.5
02/03/2020
5.66
 251,960 5.55 5.76 5.55 12,810 147,310 -2.6
28/02/2020
5.55
 282,410 5.73 5.73 5.49 10 150,850 -2.8
27/02/2020
5.73
 349,000 5.82 5.91 5.72 60 288,480 -5.6
26/02/2020
5.82
 249,660 5.94 5.98 5.76 10 202,630 -4.0
25/02/2020
5.94
 59,830 5.83 5.94 5.72 0 6,880 -0.1
24/02/2020
5.83
 173,950 6.12 6.12 5.83 0 5,360 -0.1
21/02/2020
6.12
 199,250 6.26 6.26 6.09 0 134,610 -2.8
20/02/2020
6.26
 152,580 6.38 6.38 6.26 0 68,480 -1.5
19/02/2020
6.38
 76,700 6.47 6.47 6.32 20 980 -0.0
18/02/2020
6.47
 178,040 6.17 6.47 6.20 0 920 -0.0
17/02/2020
6.17
 89,360 5.97 6.17 6.04 1,070 0 0.0
14/02/2020
5.97
 48,820 6.03 6.03 5.95 80 10,000 -0.2
13/02/2020
6.03
 60,700 6.07 6.12 6.00 0 0 0
12/02/2020
6.07
 95,780 5.94 6.12 5.94 0 0 0
11/02/2020
5.94
 77,340 5.82 6.00 5.75 10,050 2,340 0.2
10/02/2020
5.82
 146,660 6.04 6.04 5.82 1,070 2,640 -0.0
07/02/2020
6.04
 130,260 6.04 6.17 6.01 0 5,660 -0.1
06/02/2020
6.04
 134,690 5.85 6.06 5.91 11,900 89,490 -1.6
05/02/2020
5.85
 95,190 5.81 5.91 5.73 3,010 10,240 -0.1
04/02/2020
5.81
 358,860 5.61 5.81 5.52 420 116,800 -2.2
03/02/2020
5.61
 500,080 5.97 5.97 5.55 66,530 49,850 0.3
31/01/2020
5.97
 328,930 6.34 6.34 5.89 20 6,000 -0.1
30/01/2020
6.34
 478,230 6.77 6.77 6.29 4,070 89,910 -1.9
22/01/2020
6.77
 69,040 6.65 6.77 6.59 6,660 0 0.2
21/01/2020
6.65
 50,780 6.63 6.68 6.56 0 370 -0.0
20/01/2020
6.63
 80,080 6.65 6.74 6.54 0 60,140 -1.4
17/01/2020
6.65
 158,030 6.50 6.74 6.47 5,330 42,480 -0.8
16/01/2020
6.50
 271,320 6.63 6.63 6.44 4,070 1,430 0.1
15/01/2020
6.63
 268,220 6.75 6.84 6.63 10 18,740 -0.4
14/01/2020
6.75
 174,710 6.75 6.85 6.74 1,250 17,120 -0.4
13/01/2020
6.75
 203,810 6.81 6.94 6.71 1,110 50,590 -1.1
10/01/2020
6.81
 417,550 6.94 7.00 6.79 17,830 0 0.4
09/01/2020
6.94
 257,070 7.00 7.16 6.82 11,750 2,590 0.2
08/01/2020
7.00
 493,950 7.39 7.39 7.00 4,790 2,420 0.1
07/01/2020
7.39
 328,270 7.30 7.44 7.24 3,680 69,970 -1.7
06/01/2020
7.30
 361,470 7.44 7.46 7.27 3,650 63,590 -1.5
03/01/2020
7.44
 473,160 7.39 7.50 7.39 2,450 0 0.1
02/01/2020
7.39
 1,341,610 7.18 7.47 7.16 16,210 14,520 0.0
31/12/2019
7.18
 289,910 7.08 7.18 7.06 460 168,440 -4.0
30/12/2019
7.08
 222,410 7.12 7.15 6.97 6,140 150,060 -3.4
27/12/2019
7.12
 106,350 7.24 7.25 7.12 0 30,850 -0.8
26/12/2019
7.24
 182,860 7.30 7.36 7.18 1,400 116,000 -2.8
25/12/2019
7.30
 217,100 7.18 7.34 7.24 2,950 75,000 -1.8
24/12/2019
7.18
 276,340 7.15 7.27 7.16 2,020 40,000 -0.9
23/12/2019
7.15
 210,190 6.94 7.15 6.97 0 85,910 -2.0
20/12/2019
6.94
 103,020 7.05 7.09 6.94 0 0 0
19/12/2019
7.05
 59,580 7.00 7.05 6.94 0 9,390 -0.2
18/12/2019
7.00
 267,140 7.02 7.08 6.85 0 250,050 -5.9
17/12/2019
7.02
 329,210 7.00 7.21 7.00 880 271,860 -6.5
16/12/2019
7.00
 189,190 6.84 7.03 6.85 140 104,450 -2.5
13/12/2019
6.84
 147,110 6.87 6.94 6.81 50 101,780 -2.4
12/12/2019
6.87
 38,070 6.88 6.90 6.82 800 0 0.0
11/12/2019
6.88
 101,300 6.78 6.94 6.65 680 80,120 -1.8
10/12/2019
6.78
 171,460 6.87 6.93 6.74 0 31,320 -0.7
09/12/2019
6.87
 538,300 7.15 7.16 6.79 0 422,500 -9.8
06/12/2019
7.15
 27,710 7.15 7.21 7.09 100 0 0.0
05/12/2019
7.15
 64,260 7.15 7.18 7.09 350 640 -0.0
04/12/2019
7.15
 61,360 7.18 7.18 7.09 0 2,420 -0.1
03/12/2019
7.18
 121,110 7.15 7.21 7.03 2,620 63,640 -1.5
02/12/2019
7.15
 111,210 7.06 7.24 7.06 2,600 20,350 -0.4

Chính sách bảo mật | Điều khoản sử dụng |