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)
11/07/2019
6.91
 82,820 6.68 6.91 6.68 700 0 0.0
10/07/2019
6.68
 239,040 6.68 6.74 6.62 8,400 212,555 -4.6
09/07/2019
6.68
 56,784 6.50 6.71 6.50 600 0 0.0
08/07/2019
6.50
 57,450 6.50 6.62 6.47 500 5,800 -0.1
05/07/2019
6.50
 6,350 6.44 6.74 6.47 100 1,100 -0.0
04/07/2019
6.44
 37,200 6.65 6.65 6.44 2,100 30,000 -0.6
03/07/2019
6.65
 96,058 6.56 6.74 6.53 62,900 58,000 0.1
02/07/2019
6.56
 78,405 6.59 6.85 6.44 500 42,000 -0.9
01/07/2019
6.59
 51,852 7.27 7.27 6.59 200 20,000 -0.4
28/06/2019
7.27
 229,220 6.94 7.27 6.47 200,100 65,000 3.4
27/06/2019
6.94
 108,400 6.50 6.94 6.35 80,200 61,000 0.5
26/06/2019
6.50
 58,420 6.35 6.50 6.29 41,200 40,300 0.0
25/06/2019
6.35
 67,991 6.38 6.44 6.26 0 40,000 -0.9
24/06/2019
6.38
 35,994 6.47 6.47 6.35 200 32,800 -0.7
21/06/2019
6.47
 59,911 7.03 7.03 6.44 0 21,900 -0.5
20/06/2019
7.03
 112,510 6.44 7.06 6.20 50,200 56,000 -0.1
19/06/2019
6.44
 54,710 6.50 6.50 6.35 0 34,000 -0.7
18/06/2019
6.50
 111,199 6.50 6.62 6.35 100 76,000 -1.7
17/06/2019
6.50
 22,459 6.77 6.82 6.50 0 12,800 -0.3
14/06/2019
6.77
 17,390 6.77 6.79 6.74 0 3,300 -0.1
13/06/2019
6.77
 23,258 6.97 6.97 6.77 0 14,200 -0.3
12/06/2019
6.97
 87,605 7.06 7.12 6.97 0 34,000 -0.8
11/06/2019
7.06
 101,832 7.15 7.18 6.44 200 36,160 -0.9
10/06/2019
7.15
 120,706 7.09 7.77 7.09 100 29,000 -0.8
07/06/2019
7.09
 472,713 6.50 7.15 6.44 8,100 10,000 -0.0
06/06/2019
6.50
 282,260 5.94 6.53 5.94 0 0 0
05/06/2019
5.94
 32,402 5.97 6.06 5.91 100 27 0.0
04/06/2019
5.97
 17,476 6.03 6.03 5.94 100 6 0.0
03/06/2019
6.03
 32,502 6.06 6.06 5.97 0 5,550 -0.1
31/05/2019
6.06
 59,284 5.91 6.09 5.91 1,200 5,600 -0.1
30/05/2019
5.91
 44,250 5.97 5.97 5.85 0 0 0
29/05/2019
5.97
 10,590 6.00 6.00 5.91 0 0 0
28/05/2019
6.00
 30,370 6.00 6.03 5.91 100 0 0.0
27/05/2019
6.00
 13,956 6.06 6.06 5.97 200 0 0.0
24/05/2019
6.06
 71,048 6.09 6.12 6.00 0 0 0
23/05/2019
6.09
 17,415 6.06 6.12 6.00 0 0 0
22/05/2019
6.06
 37,432 6.14 6.14 6.00 0 0 0
21/05/2019
6.14
 59,442 6.23 6.29 6.03 0 300 -0.0
20/05/2019
6.23
 19,681 6.23 6.29 6.20 0 300 -0.0
17/05/2019
6.23
 44,423 6.41 6.41 6.14 1,300 0 0.0
16/05/2019
6.41
 34,500 6.41 6.44 6.32 200 3,000 -0.1
15/05/2019
6.41
 14,720 6.50 6.50 6.35 200 300 -0.0
14/05/2019
6.50
 21,802 6.50 6.68 6.47 100 0 0.0
13/05/2019
6.50
 66,300 6.53 6.53 6.50 0 0 0
10/05/2019
6.53
 15,046 6.56 6.56 6.53 0 0 0
09/05/2019
6.56
 600 6.50 6.65 6.56 100 0 0.0
08/05/2019
6.50
 57,900 6.50 6.71 6.50 100 0 0.0
07/05/2019
6.50
 11,602 6.65 6.65 6.41 100 200 -0.0
06/05/2019
6.65
 15,540 6.68 6.79 6.47 200 0 0.0
03/05/2019
6.68
 22,550 6.71 6.71 6.62 100 0 0.0
02/05/2019
6.71
 29,100 6.65 6.74 6.65 0 0 0
26/04/2019
6.65
 24,400 6.56 6.65 6.59 100 0 0.0
25/04/2019
6.56
 6,810 6.59 6.59 6.53 0 0 0
24/04/2019
6.59
 12,740 6.50 6.62 6.50 0 4,240 -0.1
23/04/2019
6.50
 1,300 6.50 6.62 6.50 300 0 0.0
22/04/2019
6.50
 4,150 6.56 6.79 6.47 2,200 400 0.0
19/04/2019
6.56
 22,100 6.62 6.71 6.44 9,400 0 0.2
18/04/2019
6.62
 23,600 6.41 6.65 6.38 10,300 3,000 0.2
17/04/2019
6.41
 19,140 6.62 6.62 6.41 0 0 0
16/04/2019
6.62
 8,400 6.62 6.79 6.56 100 0 0.0
12/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/04/2019
6.62
 48,906 6.50 6.79 6.56 200 0 0.0
11/04/2019
6.50
 21,522 6.55 6.71 6.50 4,600 0 0.1
10/04/2019
6.55
 4,000 6.61 6.61 6.47 0 0 0
09/04/2019
6.61
 13,236 6.63 6.71 6.53 100 0 0.0
08/04/2019
6.63
 58,547 6.42 6.63 6.45 100 0 0.0
05/04/2019
6.42
 9,000 6.45 6.45 6.42 0 0 0
04/04/2019
6.45
 26,520 6.45 6.55 6.26 400 0 0.0
03/04/2019
6.45
 11,660 6.47 6.47 6.42 200 0 0.0
02/04/2019
6.47
 2,300 6.53 6.55 6.47 0 0 0
01/04/2019
6.53
 17,100 6.53 6.53 6.26 3,000 0 0.1
29/03/2019
6.53
 9,560 6.50 6.53 6.45 0 0 0
28/03/2019
6.50
 9,416 6.45 6.58 6.45 100 0 0.0
27/03/2019
6.45
 8,817 6.45 6.58 6.42 100 0 0.0
26/03/2019
6.45
 16,940 6.45 6.69 6.39 100 0 0.0
25/03/2019
6.45
 28,890 6.63 6.63 6.39 800 0 0.0
22/03/2019
6.63
 52,982 6.61 6.71 6.47 500 0 0.0
21/03/2019
6.61
 125,413 6.71 6.98 6.61 500 65,000 -1.6
20/03/2019
6.71
 76,280 6.50 6.77 6.50 5,200 0 0.1
19/03/2019
6.50
 108,757 6.18 6.79 6.28 1,700 0 0.0
18/03/2019
6.18
 33,120 6.20 6.28 6.15 800 0 0.0
15/03/2019
6.20
 17,858 6.18 6.28 6.15 500 0 0.0
14/03/2019
6.18
 29,900 6.28 6.28 6.18 0 0 0
13/03/2019
6.28
 63,692 6.18 6.31 6.15 5,100 10,000 -0.1
12/03/2019
6.18
 67,058 6.28 6.45 6.18 1,400 34,400 -0.8
11/03/2019
6.28
 27,790 6.31 6.45 6.18 100 20,000 -0.5
08/03/2019
6.31
 71,020 6.12 6.66 6.02 36,400 36,400 -0.0
07/03/2019
6.12
 87,379 6.45 6.45 6.12 0 18,800 -0.4
06/03/2019
6.45
 31,060 6.45 6.61 6.28 400 29,100 -0.7
05/03/2019
6.45
 76,966 6.77 6.77 6.45 400 44,700 -1.1
04/03/2019
6.77
 20,823 6.82 6.82 6.71 2,600 0 0.1
01/03/2019
6.82
 15,710 6.71 6.82 6.61 2,900 0 0.1
28/02/2019
6.71
 7,790 6.66 6.82 6.58 200 0 0.0
27/02/2019
6.66
 29,200 6.74 6.74 6.66 0 0 0
26/02/2019
6.74
 12,416 6.77 6.96 6.74 100 0 0.0
25/02/2019
6.77
 15,100 6.77 7.17 6.71 200 0 0.0
22/02/2019
6.77
 12,000 6.77 6.77 6.69 0 0 0
21/02/2019
6.77
 11,562 6.98 6.98 6.74 0 0 0
20/02/2019
6.98
 19,466 7.12 7.12 6.85 0 0 0
19/02/2019
7.12
 16,338 7.17 7.17 6.98 0 0 0
18/02/2019
7.17
 3,200 7.17 7.17 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |