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)
29/11/2019
7.06
 8,930 6.99 7.06 6.97 1,200 0 0.0
28/11/2019
6.99
 78,650 7.09 7.18 6.99 10 0 0.0
27/11/2019
7.09
 80,770 7.08 7.13 7.03 780 0 0.0
26/11/2019
7.08
 79,930 7.18 7.22 7.08 1,740 0 0.0
25/11/2019
7.18
 69,810 7.12 7.22 7.09 0 0 0
22/11/2019
7.12
 120,530 7.24 7.30 7.12 0 0 0
21/11/2019
7.24
 158,530 7.24 7.28 7.13 0 0 0
20/11/2019
7.24
 141,550 7.34 7.39 7.18 0 18,500 -0.5
19/11/2019
7.34
 150,200 7.34 7.44 7.27 0 0 0
18/11/2019
7.34
 258,040 7.22 7.50 7.24 0 52,430 -1.3
15/11/2019
7.22
 112,960 7.22 7.30 7.22 0 0 0
14/11/2019
7.22
 152,440 7.21 7.36 7.21 0 0 0
13/11/2019
7.21
 82,180 7.21 7.27 7.12 0 10,550 -0.3
12/11/2019
7.21
 197,390 7.27 7.27 7.09 0 130,180 -3.1
11/11/2019
7.27
 320,160 7.24 7.36 7.18 0 55,110 -1.3
08/11/2019
7.24
 415,360 7.12 7.30 7.09 10 133,680 -3.2
07/11/2019
7.12
 331,930 6.94 7.12 6.94 0 217,030 -5.1
06/11/2019
6.94
 166,370 6.88 7.06 6.88 0 136,820 -3.2
05/11/2019
6.88
 42,650 6.91 6.97 6.87 0 5,390 -0.1
04/11/2019
6.91
 286,320 7.00 7.09 6.91 0 135,350 -3.2
01/11/2019
7.00
 46,340 6.88 7.06 6.88 0 0 0
31/10/2019
6.88
 39,100 6.85 6.94 6.84 0 0 0
30/10/2019
6.85
 36,020 6.84 6.91 6.82 0 0 0
29/10/2019
6.84
 70,500 6.96 6.96 6.81 0 0 0
28/10/2019
6.96
 24,960 6.91 7.00 6.91 0 0 0
25/10/2019
6.91
 60,200 6.82 7.03 6.79 0 0 0
24/10/2019
6.82
 101,540 6.94 6.97 6.82 0 0 0
23/10/2019
6.94
 94,510 7.09 7.16 6.85 0 0 0
22/10/2019
7.09
 149,840 7.00 7.19 7.00 100 33,100 -0.8
21/10/2019
7.00
 484,390 7.39 7.39 6.97 0 113,200 -2.7
18/10/2019
7.39
 182,720 7.52 7.59 7.30 0 7,800 -0.2
17/10/2019
7.52
 407,600 7.36 7.77 7.30 0 0 0
16/10/2019
7.36
 87,880 7.40 7.44 7.34 0 0 0
15/10/2019
7.40
 294,920 7.30 7.50 7.30 1,400 0 0.0
14/10/2019
7.30
 129,940 7.39 7.44 7.30 0 50 -0.0
11/10/2019
7.39
 189,740 7.36 7.47 7.27 500 0 0.0
10/10/2019
7.36
 252,320 7.06 7.53 7.09 0 0 0
09/10/2019
7.06
 161,500 6.79 7.06 6.77 0 0 0
08/10/2019
6.79
 113,870 6.62 6.84 6.68 0 0 0
07/10/2019
6.62
 98,180 6.65 6.75 6.62 0 71,490 -1.6
04/10/2019
6.65
 96,460 6.62 6.69 6.59 0 0 0
03/10/2019
6.62
 36,280 6.65 6.71 6.59 0 0 0
02/10/2019
6.65
 41,640 6.63 6.75 6.59 10 0 0.0
01/10/2019
6.63
 36,390 6.74 6.77 6.63 0 0 0
30/09/2019
6.74
 30,470 6.62 6.77 6.56 10 0 0.0
27/09/2019
6.62
 84,090 6.74 6.79 6.62 0 0 0
26/09/2019
6.74
 133,910 6.75 6.82 6.62 0 52,610 -1.2
25/09/2019
6.75
 103,910 6.94 6.94 6.71 0 39,400 -0.9
24/09/2019
6.94
 142,770 6.71 7.11 6.74 0 0 0
23/09/2019
6.71
 36,410 6.71 6.71 6.65 0 0 0
20/09/2019
6.71
 24,590 6.65 6.71 6.65 0 0 0
19/09/2019
6.65
 25,280 6.65 6.68 6.65 0 0 0
18/09/2019
6.65
 14,310 6.71 6.77 6.65 0 0 0
17/09/2019
6.71
 13,750 6.78 6.78 6.71 0 0 0
16/09/2019
6.78
 20,210 6.79 6.79 6.69 10 0 0.0
13/09/2019
6.79
 5,110 6.79 6.79 6.71 10 0 0.0
12/09/2019
6.79
 61,150 6.71 6.79 6.68 0 2,000 -0.0
11/09/2019
6.71
 21,890 6.74 6.74 6.57 0 0 0
10/09/2019
6.74
 20,080 6.79 6.79 6.68 0 0 0
09/09/2019
6.79
 71,870 6.71 6.79 6.71 0 2,000 -0.0
06/09/2019
6.71
 37,770 6.68 6.71 6.59 0 0 0
05/09/2019
6.68
 6,110 6.50 6.68 6.50 20 0 0.0
04/09/2019
6.50
 182,390 6.65 6.87 6.50 20 103,800 -2.3
03/09/2019
6.65
 42,960 6.79 6.88 6.56 20 21,230 -0.5
30/08/2019
6.79
 59,550 6.69 7.06 6.65 10 0 0.0
29/08/2019
6.69
 46,510 6.88 6.88 6.65 0 6,270 -0.1
28/08/2019
6.88
 25,220 7.00 7.03 6.85 10 0 0.0
27/08/2019
7.00
 13,150 6.93 7.05 6.90 0 0 0
26/08/2019
6.93
 49,210 6.91 7.09 6.90 0 0 0
23/08/2019
6.91
 15,210 6.97 6.97 6.84 0 0 0
22/08/2019
6.97
 85,010 6.74 7.00 6.71 0 0 0
21/08/2019
6.74
 8,840 6.71 6.85 6.71 10 0 0.0
20/08/2019
6.71
 73,250 6.79 6.85 6.71 10 0 0.0
19/08/2019
6.79
 26,380 6.82 6.82 6.69 0 0 0
16/08/2019
6.82
 19,230 6.82 6.88 6.79 2,000 0 0.0
15/08/2019
6.82
 71,240 6.79 6.82 6.65 0 120 -0.0
14/08/2019
6.79
 68,020 6.56 6.91 6.62 0 0 0
13/08/2019
6.56
 32,910 6.47 6.62 6.47 10 0 0.0
12/08/2019
6.47
 50,760 6.47 6.62 6.47 1,010 13,820 -0.3
09/08/2019
6.47
 56,030 6.56 6.59 6.41 0 23,500 -0.5
08/08/2019
6.56
 39,450 6.71 6.71 6.56 1,500 20,840 -0.4
07/08/2019
6.71
 26,850 6.71 6.71 6.62 0 12,370 -0.3
06/08/2019
6.71
 55,170 6.71 6.77 6.62 0 0 0
05/08/2019
6.71
 50,460 6.71 6.79 6.65 500 470 0.0
02/08/2019
6.71
 54,670 6.65 6.74 6.65 0 0 0
01/08/2019
6.65
 14,620 6.62 6.75 6.59 1,000 0 0.0
31/07/2019
6.62
 93,350 6.77 6.77 6.59 1,500 0 0.0
30/07/2019
6.77
 36,260 6.68 6.79 6.68 0 0 0
29/07/2019
6.68
 22,550 6.63 6.71 6.63 100 0 0.0
26/07/2019
6.63
 284,370 7.00 7.00 6.59 1,470 173,330 -3.9
25/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
24/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
23/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
22/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
19/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
18/07/2019
7.00
 0 7.00 7.00 7.00 1,100 0 0.0
17/07/2019
7.00
 132,720 6.94 7.03 6.91 1,100 0 0.0
16/07/2019
6.94
 54,557 6.91 7.03 6.85 3,000 0 0.1
15/07/2019
6.91
 53,840 6.91 7.03 6.85 18,800 0 0.4
12/07/2019
6.91
 91,953 6.91 7.09 6.91 12,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |