Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2018	5.56	23,200	5.53	5.61	5.32	11,100	6,000	0.1
26/04/2018	5.53	61,700	5.51	5.53	5.32	13,000	7,600	0.1
24/04/2018	5.51	23,600	5.53	5.53	5.37	2,000	4,400	-0.0
23/04/2018	5.53	88,200	5.56	5.61	5.43	30,000	15,200	0.3
20/04/2018	5.56	46,000	5.67	5.67	5.40	0	8,000	-0.2
19/04/2018	5.67	56,400	5.75	5.75	5.48	0	0	0
18/04/2018	5.75	3,560	5.80	5.83	5.75	0	900	-0.0
17/04/2018	5.80	104,000	5.80	5.80	5.64	0	85,800	-1.8
16/04/2018	5.80	29,800	5.75	5.85	5.72	0	8,600	-0.2
13/04/2018	5.75	55,150	5.75	5.85	5.75	0	16,000	-0.3
12/04/2018	5.75	85,200	5.80	5.91	5.67	0	23,000	-0.5
11/04/2018	5.80	22,650	5.91	5.99	5.77	2,000	14,300	-0.3
10/04/2018	5.91	73,422	5.91	6.12	5.85	0	39,800	-0.9
09/04/2018	5.91	114,000	5.80	6.15	5.80	4,600	22,300	-0.4
06/04/2018	5.80	185,218	5.61	6.15	5.59	0	128,800	-2.7
05/04/2018	5.61	190,846	5.64	5.75	5.37	0	140,836	-2.9
04/04/2018	5.64	46,900	5.88	6.04	5.64	0	25,200	-0.5
03/04/2018	5.88	65,700	6.04	6.04	5.77	3,000	26,700	-0.5
02/04/2018	6.04	12,105	6.04	6.07	5.91	0	0	0
30/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2018	6.04	17,140	5.91	6.12	5.85	100	7,100	-0.2
29/03/2018	5.91	18,400	5.91	5.91	5.78	0	7,100	-0.2
28/03/2018	5.91	70,420	6.14	6.14	5.75	500	66,200	-1.5
27/03/2018	6.14	158,800	5.88	6.17	5.73	3,100	84,600	-1.8
26/03/2018	5.88	24,378	6.09	6.09	5.88	0	10,700	-0.2
23/03/2018	6.09	44,590	6.06	6.09	5.86	0	19,200	-0.4
22/03/2018	6.06	32,900	5.91	6.11	5.91	0	13,900	-0.3
21/03/2018	5.91	139,008	6.14	6.14	5.78	253,910	381,118	-2.9
20/03/2018	6.14	143,570	6.17	6.22	5.83	2,700	94,300	-2.1
19/03/2018	6.17	32,270	6.24	6.29	6.06	0	19,500	-0.5
16/03/2018	6.24	43,452	6.32	6.42	6.17	200	24,600	-0.6
15/03/2018	6.32	44,166	6.40	6.40	6.04	0	8,050	-0.2
14/03/2018	6.40	5,800	6.40	6.45	6.14	100	2,700	-0.1
13/03/2018	6.40	32,686	6.29	6.45	6.06	0	28,900	-0.7
12/03/2018	6.29	59,624	6.32	6.45	6.04	0	22,724	-0.6
09/03/2018	6.32	12,840	6.22	6.45	6.22	100	10,600	-0.3
08/03/2018	6.22	21,200	6.19	6.47	6.22	100	17,700	-0.4
07/03/2018	6.19	19,400	6.50	6.60	6.19	0	11,200	-0.3
06/03/2018	6.50	14,100	6.63	6.94	6.42	100	7,100	-0.2
05/03/2018	6.63	1,900	6.65	6.68	6.63	0	200	-0.0
02/03/2018	6.65	1,200	6.68	6.68	6.65	0	200	-0.0
01/03/2018	6.68	24,160	6.83	6.83	6.45	400	4,600	-0.1
28/02/2018	6.83	11,000	6.94	6.94	6.83	0	11,000	-0.3
27/02/2018	6.94	1,800	7.04	7.04	6.94	0	500	-0.0
26/02/2018	7.04	53,266	7.06	7.19	6.76	20,600	19,600	0.0
23/02/2018	7.06	15,700	7.06	7.19	6.81	100	2,900	-0.1
22/02/2018	7.06	18,500	7.09	7.19	6.94	0	10,900	-0.3
21/02/2018	7.09	1,600	7.12	7.24	7.09	100	0	0.0
13/02/2018	7.12	9,700	7.12	7.19	6.42	1,100	7,100	-0.2
12/02/2018	7.12	2,000	6.99	7.19	7.12	100	0	0.0
09/02/2018	6.99	4,800	6.96	7.14	6.81	600	200	0.0
08/02/2018	6.96	1,302	7.01	7.19	6.96	100	200	-0.0
07/02/2018	7.01	2,900	6.68	7.19	6.94	200	0	0.0
06/02/2018	6.68	16,400	7.04	7.04	6.35	100	4,200	-0.1
05/02/2018	7.04	5,106	7.09	7.09	6.96	100	0	0.0
02/02/2018	7.09	1,300	7.14	7.14	7.09	0	0	0
01/02/2018	7.14	7,700	7.19	7.19	6.94	0	0	0
31/01/2018	7.19	12,757	7.19	7.42	7.17	11,800	4,200	0.2
30/01/2018	7.19	6,400	7.24	7.40	7.01	900	4,300	-0.1
29/01/2018	7.24	10,350	7.24	7.60	6.94	900	6,050	-0.1
26/01/2018	7.24	32,400	7.22	7.40	6.73	30,100	2,200	0.8
25/01/2018	7.22	57,412	7.40	7.42	7.19	0	21,500	-0.6
24/01/2018	7.40	8,600	7.45	7.45	7.22	0	0	0
23/01/2018	7.45	6,525	7.40	7.71	7.32	100	0	0.0
22/01/2018	7.40	24,612	7.45	7.50	7.27	0	0	0
19/01/2018	7.45	19,185	7.45	7.55	6.96	100	0	0.0
18/01/2018	7.45	1,497	7.48	7.55	7.45	0	500	-0.0
17/01/2018	7.48	39,000	7.63	7.63	7.45	0	17,700	-0.5
16/01/2018	7.63	28,220	7.63	7.71	7.45	0	17,500	-0.5
15/01/2018	7.63	9,361	7.63	7.66	7.58	0	0	0
12/01/2018	7.63	30,887	7.66	7.71	7.55	0	1,600	-0.0
11/01/2018	7.66	20,300	7.68	7.73	7.53	0	5,100	-0.2
10/01/2018	7.68	37,610	7.66	7.71	7.58	0	9,900	-0.3
09/01/2018	7.66	26,625	7.68	7.68	7.50	0	0	0
08/01/2018	7.68	42,954	7.35	7.84	7.19	200	11,000	-0.3
05/01/2018	7.35	39,030	7.35	7.35	7.19	30,000	2,800	0.8
04/01/2018	7.35	74,451	7.27	7.35	7.17	58,800	18,300	1.1
03/01/2018	7.27	10,960	7.55	7.55	7.27	0	0	0
02/01/2018	7.55	6,450	7.53	7.71	7.32	0	0	0
29/12/2017	7.53	52,810	7.58	7.71	7.45	10,100	0	0.3
28/12/2017	7.58	130,906	7.58	7.84	7.45	200	42	0.0
27/12/2017	7.58	44,818	7.45	7.96	7.45	600	0	0.0
26/12/2017	7.45	17,560	7.60	7.63	7.45	0	0	0
25/12/2017	7.60	48,737	7.55	7.60	7.50	0	0	0
22/12/2017	7.55	10,647	7.53	7.63	7.42	0	1,200	-0.0
21/12/2017	7.53	22,970	7.53	7.58	7.45	0	1,000	-0.0
20/12/2017	7.53	32,940	7.45	7.58	7.19	0	0	0
19/12/2017	7.45	37,527	7.40	7.71	7.19	100	0	0.0
18/12/2017	7.40	13,795	7.42	7.45	7.19	0	0	0
15/12/2017	7.42	6,400	7.42	7.45	7.32	0	0	0
14/12/2017	7.42	6,210	7.37	7.48	7.40	100	0	0.0
13/12/2017	7.37	31,150	7.22	7.37	7.01	0	0	0
12/12/2017	7.22	20,580	7.40	7.40	7.06	0	0	0
11/12/2017	7.40	8,437	7.40	7.40	7.04	1,100	0	0.0
08/12/2017	7.40	27,513	7.37	7.45	7.24	0	110	-0.0
07/12/2017	7.37	42,400	7.45	7.58	7.32	1,100	11,200	-0.3
06/12/2017	7.45	70,818	7.12	7.45	7.12	100	0	0.0
05/12/2017	7.12	41,801	7.04	7.17	6.99	1,100	0	0.0
04/12/2017	7.04	128,649	7.04	7.06	6.94	200,000	275,250	-2.1
01/12/2017	7.04	48,982	6.76	7.04	6.76	700	0	0.0
30/11/2017	6.76	86,170	6.63	6.76	6.55	100	0	0.0

Page:
<<
16
17
18
>>

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

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH