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
(2024-08-21) 		1.65 5.82% 109,437,300 -340,686 -9.0
27.55
30.20
30.20
2 tháng
(2024-07-22) 		3.20 11.94% 253,947,300 2,152,501 52.1
24.95
30.20
30.20
3 tháng
(2024-06-24) 		0.02 0.06% 383,948,500 1,344,680 24.0
24.95
31.40
30.20
6 tháng
(2024-03-25) 		3.63 13.77% 922,875,900 22,168,003 732.0
22.37
31.66
30.20
12 tháng
(2023-09-26) 		11.85 65.27% 1,921,439,500 15,201,829 540.0
15.53
31.66
30.20
24 tháng
(2022-10-03) 		12.88 75.23% 3,158,939,800 20,022,973 601.3
9.08
31.66
30.20
36 tháng
(2021-10-06) 		6.08 25.40% 3,853,089,500 22,050,863 650.0
9.08
32.57
30.20
60 tháng
(2019-10-17) 		22.48 299.01% 4,831,415,850 -1,389,641 -17.2
4.77
32.57
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
7.17
 7,300 7.20 7.20 7.04 0 0 0
14/02/2019
7.20
 700 7.22 7.22 7.17 0 0 0
13/02/2019
7.22
 11,100 7.22 7.22 7.09 0 0 0
12/02/2019
7.22
 2,410 7.25 7.25 7.06 0 0 0
11/02/2019
7.25
 7,110 7.25 7.25 7.01 0 0 0
01/02/2019
7.25
 5,800 7.25 7.25 7.01 0 0 0
31/01/2019
7.25
 20,800 7.31 7.31 7.06 0 0 0
30/01/2019
7.31
 47,920 7.31 7.39 6.98 0 0 0
29/01/2019
7.31
 14,510 7.31 7.31 7.20 200 0 0.0
28/01/2019
7.31
 17,682 7.33 7.49 6.98 0 0 0
25/01/2019
7.33
 28,894 7.20 7.52 7.12 100 0 0.0
24/01/2019
7.20
 17,640 7.22 7.25 7.12 3,900 10 0.1
23/01/2019
7.22
 18,200 7.22 7.22 6.90 0 0 0
22/01/2019
7.22
 25,300 7.22 7.25 6.77 0 0 0
21/01/2019
7.22
 70,600 6.71 7.39 6.71 100 0 0.0
18/01/2019
6.71
 42,890 6.12 6.71 6.18 0 15,800 -0.4
17/01/2019
6.12
 50,910 6.31 6.63 6.12 0 41,100 -1.0
16/01/2019
6.31
 12,320 6.63 6.63 6.31 0 500 -0.0
15/01/2019
6.63
 29,342 6.55 6.71 6.45 100 10,400 -0.3
14/01/2019
6.55
 18,000 6.53 6.61 6.50 0 0 0
11/01/2019
6.53
 15,264 6.04 6.63 5.99 100 5,600 -0.1
10/01/2019
6.04
 4,392 5.99 6.15 6.02 200 0 0.0
09/01/2019
5.99
 20,900 5.91 6.18 5.91 100 0 0.0
08/01/2019
5.91
 7,216 6.50 6.50 5.91 200 500 -0.0
07/01/2019
6.50
 7,178 6.45 6.63 6.31 0 5,900 -0.1
04/01/2019
6.45
 42,010 6.71 6.71 6.45 0 16,600 -0.4
03/01/2019
6.71
 8,000 6.98 6.98 6.71 0 0 0
02/01/2019
6.98
 600 6.98 6.98 6.61 100 0 0.0
28/12/2018
6.98
 42,000 6.98 7.06 6.88 8,000 0 0.2
27/12/2018
6.98
 13,000 6.98 7.52 6.98 100 9,500 -0.2
26/12/2018
6.98
 71,231 7.06 7.06 6.53 28,000 0 0.7
25/12/2018
7.06
 25,168 7.09 7.09 6.90 0 100 -0.0
24/12/2018
7.09
 2,000 7.04 7.52 6.96 300 0 0.0
21/12/2018
7.04
 7,800 7.06 7.06 6.77 100 6,000 -0.2
20/12/2018
7.06
 50,679 7.06 7.06 6.98 0 0 0
19/12/2018
7.06
 28,100 7.09 7.09 7.06 0 0 0
18/12/2018
7.09
 66,900 7.09 7.09 7.04 200 500 -0.0
17/12/2018
7.09
 131,000 7.17 7.17 7.06 0 0 0
14/12/2018
7.17
 40,800 7.25 7.25 7.06 100 0 0.0
13/12/2018
7.25
 24,010 7.17 7.31 7.17 0 0 0
12/12/2018
7.17
 46,702 7.20 7.36 7.12 100 4,300 -0.1
11/12/2018
7.20
 30,470 7.17 7.25 7.20 0 0 0
10/12/2018
7.17
 32,524 7.31 7.31 7.04 1,500 0 0.0
07/12/2018
7.31
 107,486 7.14 7.31 7.12 52,600 9,700 1.2
06/12/2018
7.14
 27,816 7.06 7.14 7.01 0 0 0
05/12/2018
7.06
 123,500 7.12 7.14 7.01 0 0 0
04/12/2018
7.12
 13,690 7.12 7.25 7.12 0 2,600 -0.1
03/12/2018
7.12
 138,631 7.04 7.25 7.04 100 26,000 -0.7
30/11/2018
7.04
 6,640 7.14 7.14 6.98 0 2,800 -0.0
29/11/2018
7.14
 15,180 7.17 7.20 7.14 0 2,800 -0.1
28/11/2018
7.17
 7,190 7.17 7.36 7.09 300 0 0.0
27/11/2018
7.17
 27,687 7.22 7.52 7.17 100 0 0.0
26/11/2018
7.22
 12,400 7.39 7.39 7.17 100 0 0.0
23/11/2018
7.39
 13,800 7.36 7.39 7.22 100 3,200 -0.1
22/11/2018
7.36
 16,400 7.25 7.49 7.28 200 0 0.0
21/11/2018
7.25
 19,420 7.41 7.57 7.25 100 0 0.0
20/11/2018
7.41
 20,810 7.52 7.52 7.33 0 5,000 -0.1
19/11/2018
7.52
 4,607 7.41 7.65 7.28 200 1,200 -0.0
16/11/2018
7.41
 16,540 7.39 7.44 7.33 200 0 0.0
15/11/2018
7.39
 4,397 7.39 7.52 7.39 100 0 0.0
14/11/2018
7.39
 25,044 7.47 7.68 7.39 100 0 0.0
13/11/2018
7.47
 16,867 7.52 7.52 7.41 0 0 0
12/11/2018
7.52
 3,700 7.41 7.57 7.52 100 0 0.0
09/11/2018
7.41
 44,220 7.57 7.57 7.41 0 0 0
08/11/2018
7.57
 81,367 7.55 7.73 7.57 100 30,000 -0.8
07/11/2018
7.55
 17,560 7.60 7.73 7.55 100 5,000 -0.1
06/11/2018
7.60
 59,174 7.41 7.76 7.41 100 200 -0.0
05/11/2018
7.41
 6,410 7.65 7.65 7.39 0 300 -0.0
02/11/2018
7.65
 71,240 7.36 7.76 7.47 100 600 -0.0
01/11/2018
7.36
 28,700 7.52 7.52 7.36 0 0 0
31/10/2018
7.52
 36,264 7.31 7.52 7.44 0 0 0
30/10/2018
7.31
 35,670 7.22 7.52 7.22 0 0 0
29/10/2018
7.22
 28,900 7.22 7.25 7.17 0 0 0
26/10/2018
7.22
 39,449 7.25 7.39 7.17 100 4,500 -0.1
25/10/2018
7.25
 130,100 7.33 7.33 7.14 100 0 0.0
24/10/2018
7.33
 27,310 7.31 7.55 7.33 0 0 0
23/10/2018
7.31
 61,957 7.52 7.52 7.25 0 14,000 -0.4
22/10/2018
7.52
 25,200 7.52 7.55 7.52 0 3,500 -0.1
19/10/2018
7.52
 31,982 7.71 7.71 7.47 0 72 -0.0
18/10/2018
7.71
 93,770 7.68 7.79 7.57 48,300 3,000 1.3
17/10/2018
7.68
 50,952 7.68 7.82 7.63 0 0 0
16/10/2018
7.68
 35,220 7.71 7.79 7.65 0 0 0
15/10/2018
7.71
 27,270 7.76 7.76 7.49 2,000 0 0.1
12/10/2018
7.76
 85,620 7.31 7.76 7.20 0 3,000 -0.1
11/10/2018
7.31
 260,371 7.92 7.92 7.31 0 6,000 -0.2
10/10/2018
7.92
 70,720 7.92 7.92 7.82 0 0 0
09/10/2018
7.92
 28,746 7.92 7.92 7.87 0 10,000 -0.3
08/10/2018
7.92
 53,090 8.11 8.11 7.87 0 0 0
05/10/2018
8.11
 115,716 8.16 8.22 8.11 10,000 24,500 -0.4
04/10/2018
8.16
 99,430 8.14 8.25 8.11 9,200 0 0.3
03/10/2018
8.14
 161,211 8.22 8.35 8.11 0 0 0
02/10/2018
8.22
 213,559 7.79 8.38 7.92 32,600 4,700 0.9
01/10/2018
7.79
 109,216 7.87 8.06 7.79 0 5,300 -0.2
28/09/2018
7.87
 111,607 7.79 8.00 7.87 400 19,000 -0.5
27/09/2018
7.79
 53,646 7.73 7.79 7.65 0 6,600 -0.2
26/09/2018
7.73
 237,346 7.98 8.06 7.65 1,240 1,000 0.0
25/09/2018
7.98
 194,575 7.98 8.06 7.87 10,000 12,700 -0.1
24/09/2018
7.98
 108,880 8.06 8.11 7.95 0 0 0
21/09/2018
8.06
 98,639 8.03 8.33 7.92 1,402 10,000 -0.3
20/09/2018
8.03
 354,614 7.55 8.19 7.57 700 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |