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)
19/09/2018
7.55
 96,140 7.57 7.71 7.55 0 0 0
18/09/2018
7.57
 92,800 7.65 7.76 7.57 1,300 0 0.0
17/09/2018
7.65
 178,922 7.55 7.79 7.52 5,800 0 0.2
14/09/2018
7.55
 100,748 7.52 7.65 7.47 6,000 0 0.2
13/09/2018
7.52
 30,800 7.47 7.52 7.41 0 0 0
12/09/2018
7.47
 15,259 7.47 7.65 7.41 100 0 0.0
11/09/2018
7.47
 74,150 7.55 7.68 7.47 100 0 0.0
10/09/2018
7.55
 38,630 7.57 7.68 7.49 8,300 0 0.2
07/09/2018
7.57
 140,606 7.76 7.79 7.57 75,100 0 2.1
06/09/2018
7.76
 105,350 7.49 7.79 7.39 90,100 0 2.6
05/09/2018
7.49
 71,629 7.60 7.60 7.47 59,000 12,000 1.3
04/09/2018
7.60
 93,500 7.60 7.60 7.44 53,700 2,000 1.5
31/08/2018
7.60
 125,949 7.60 7.60 7.52 107,830 0 3.1
30/08/2018
7.60
 248,774 7.52 7.63 7.39 149,700 11,000 3.9
29/08/2018
7.52
 534,794 7.12 7.76 7.04 273,700 0 7.7
28/08/2018
7.12
 51,569 6.88 7.12 6.90 0 0 0
27/08/2018
6.88
 27,644 6.90 6.93 6.82 0 0 0
24/08/2018
6.90
 64,800 7.09 7.09 6.74 0 0 0
23/08/2018
7.09
 25,695 7.17 7.25 6.98 0 0 0
22/08/2018
7.17
 47,560 7.17 7.20 6.93 100 0 0.0
21/08/2018
7.17
 97,336 6.85 7.36 6.85 100 0 0.0
20/08/2018
6.85
 42,470 6.85 6.88 6.77 100 2,600 -0.1
17/08/2018
6.85
 146,665 6.45 6.85 6.45 200 95,794 -2.4
16/08/2018
6.45
 19,406 6.50 6.50 6.34 200 0 0.0
15/08/2018
6.50
 14,000 6.45 6.50 6.45 2,000 0 0.0
14/08/2018
6.45
 177 6.45 6.45 6.45 0 0 0
13/08/2018
6.45
 33,200 6.31 6.45 6.31 200 0 0.0
10/08/2018
6.31
 8,400 6.28 6.50 6.31 100 0 0.0
09/08/2018
6.28
 27,770 6.23 6.50 6.28 100 0 0.0
08/08/2018
6.23
 21,800 6.42 6.42 6.20 0 0 0
07/08/2018
6.42
 21,557 6.45 6.50 6.42 0 0 0
06/08/2018
6.45
 5,960 6.58 6.63 6.45 0 0 0
03/08/2018
6.58
 16,018 6.58 6.66 6.39 300 0 0.0
02/08/2018
6.58
 200 6.47 6.69 6.58 200 0 0.0
01/08/2018
6.47
 20,300 6.71 6.71 6.47 0 0 0
31/07/2018
6.71
 27,819 6.39 6.71 6.39 20,200 0 0.5
30/07/2018
6.39
 5,910 6.50 6.55 6.34 0 0 0
27/07/2018
6.50
 16,727 6.53 6.61 6.47 100 0 0.0
26/07/2018
6.53
 7,000 6.58 6.69 6.47 100 0 0.0
25/07/2018
6.58
 2,600 6.58 6.69 6.50 200 0 0.0
24/07/2018
6.58
 33,460 6.69 6.71 6.47 0 0 0
23/07/2018
6.69
 45 6.69 6.69 6.69 0 0 0
20/07/2018
6.69
 13,820 6.69 6.69 6.58 0 0 0
19/07/2018
6.69
 16,723 6.66 6.71 6.58 100 5,000 -0.1
18/07/2018
6.66
 45,370 6.45 6.71 6.42 200 1,600 -0.0
17/07/2018
6.45
 78,900 6.69 6.69 6.45 0 3,000 -0.1
16/07/2018
6.69
 12,800 6.74 6.74 6.58 0 0 0
13/07/2018
6.74
 15,050 6.79 6.79 6.69 0 0 0
12/07/2018
6.79
 16,980 6.79 6.82 6.74 0 300 -0.0
11/07/2018
6.79
 89,157 6.69 6.79 6.45 100 2,700 -0.1
10/07/2018
6.69
 107,770 6.69 6.88 6.66 0 2,000 -0.1
09/07/2018
6.69
 85,423 6.31 6.85 6.34 0 0 0
06/07/2018
6.31
 195,700 5.91 6.50 5.91 200 20,000 -0.5
05/07/2018
5.91
 54,210 5.94 6.45 5.91 1,100 0 0.0
04/07/2018
5.94
 7,300 5.88 5.94 5.72 2,300 100 0.0
03/07/2018
5.88
 47,280 5.94 6.04 5.88 200 0 0.0
02/07/2018
5.94
 28,300 5.91 6.10 5.88 200 0 0.0
29/06/2018
5.91
 86,800 5.91 6.15 5.83 600 400 0.0
28/06/2018
5.91
 125,443 5.80 5.91 5.77 20,100 10,000 0.2
27/06/2018
5.80
 66,200 5.69 5.80 5.64 3,300 0 0.1
26/06/2018
5.69
 15,140 5.69 5.69 5.51 1,000 0 0.0
25/06/2018
5.69
 4,700 5.51 5.72 5.51 200 0 0.0
22/06/2018
5.51
 26,703 5.37 5.88 5.37 600 10,400 -0.2
21/06/2018
5.37
 153,980 5.51 5.51 5.32 0 117,480 -2.4
20/06/2018
5.51
 28,000 5.64 5.64 5.48 0 2,200 -0.0
19/06/2018
5.64
 102,110 5.64 5.67 5.37 0 64,300 -1.3
18/06/2018
5.64
 28,400 5.69 5.72 5.51 100 5,600 -0.1
15/06/2018
5.69
 34,400 5.75 5.77 5.53 100 0 0.0
14/06/2018
5.75
 32,630 5.59 5.75 5.51 0 2,800 -0.1
13/06/2018
5.59
 18,730 5.75 5.75 5.59 0 0 0
12/06/2018
5.75
 31,640 5.64 6.02 5.51 200 8,000 -0.2
11/06/2018
5.64
 36,000 5.72 5.77 5.56 100 0 0.0
08/06/2018
5.72
 12,600 5.77 5.77 5.64 0 2,500 -0.1
07/06/2018
5.77
 46,582 5.56 5.77 5.59 0 0 0
06/06/2018
5.56
 72,070 5.45 5.72 5.45 0 52,500 -1.1
05/06/2018
5.45
 70,580 5.51 5.88 5.37 100 47,880 -1.0
04/06/2018
5.51
 35,500 5.96 5.96 5.51 100 20,000 -0.4
01/06/2018
5.96
 29,143 5.99 6.02 5.88 0 10,000 -0.2
31/05/2018
5.99
 27,800 5.88 6.02 5.77 100 8,700 -0.2
30/05/2018
5.88
 18,101 5.88 5.91 5.59 200 2,000 -0.0
29/05/2018
5.88
 38,843 5.43 5.96 5.29 0 0 0
28/05/2018
5.43
 21,500 5.85 5.91 5.43 0 0 0
25/05/2018
5.85
 39,200 6.12 6.26 5.77 100 9,400 -0.2
24/05/2018
6.12
 24,079 6.15 6.31 5.91 300 0 0.0
23/05/2018
6.15
 77,270 6.04 6.20 5.91 100 32,500 -0.7
22/05/2018
6.04
 42,690 6.18 6.26 5.94 100 0 0.0
21/05/2018
6.18
 201,004 5.94 6.37 6.04 2,400 0 0.1
18/05/2018
5.94
 138,010 5.43 5.96 5.64 1,300 0 0.0
17/05/2018
5.43
 32,700 5.24 5.51 5.34 0 0 0
16/05/2018
5.24
 55,900 5.24 5.40 5.16 100 0 0.0
15/05/2018
5.24
 41,480 5.18 5.53 5.13 600 4,090 -0.1
14/05/2018
5.18
 5,420 5.26 5.26 5.16 0 0 0
11/05/2018
5.26
 32,101 5.29 5.32 5.18 0 0 0
10/05/2018
5.29
 65,900 5.05 5.51 5.08 500 13,100 -0.2
09/05/2018
5.05
 26,220 5.32 5.32 5.05 0 6,900 -0.1
08/05/2018
5.32
 35,000 5.32 5.32 5.24 100 3,000 -0.1
07/05/2018
5.32
 9,029 5.26 5.34 5.18 100 2,500 -0.0
04/05/2018
5.26
 46,480 5.37 5.40 5.10 0 3,700 -0.1
03/05/2018
5.37
 27,718 5.53 5.53 5.34 0 4,000 -0.1
02/05/2018
5.53
 6,955 5.56 5.69 5.43 100 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |