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)
29/11/2017
6.63
 99,292 6.24 6.68 6.22 57,400 0 1.5
28/11/2017
6.24
 23,540 6.24 6.27 6.04 400 0 0.0
27/11/2017
6.24
 12,148 6.04 6.24 6.01 2,500 0 0.1
24/11/2017
6.04
 24,770 5.99 6.04 5.96 0 0 0
23/11/2017
5.99
 10,540 5.91 5.99 5.91 0 300 -0.0
22/11/2017
5.91
 26,388 5.91 5.93 5.91 0 538 -0.0
21/11/2017
5.91
 7,942 6.01 6.01 5.91 300 0 0.0
20/11/2017
6.01
 42,370 5.91 6.04 5.91 0 31,700 -0.7
17/11/2017
5.91
 39,631 5.91 6.04 5.91 100 60 0.0
16/11/2017
5.91
 62,150 6.04 6.04 5.86 200 0 0.0
15/11/2017
6.04
 5,291 5.91 6.27 5.93 100 0 0.0
14/11/2017
5.91
 20,000 6.14 6.14 5.91 200 0 0.0
13/11/2017
6.14
 17,250 6.24 6.24 6.09 3,100 0 0.1
10/11/2017
6.24
 21,770 6.27 6.29 6.17 14,900 100 0.4
09/11/2017
6.27
 13,820 6.11 6.27 6.11 7,200 0 0.2
08/11/2017
6.11
 24,760 5.96 6.17 5.68 15,300 0 0.4
07/11/2017
5.96
 43,710 6.04 6.24 5.93 11,000 13,200 -0.1
06/11/2017
6.04
 50,509 6.45 6.45 6.04 25,000 0 0.6
03/11/2017
6.45
 1,700 6.45 6.63 6.17 200 0 0.0
02/11/2017
6.45
 1,871 6.45 6.78 6.45 100 0 0.0
01/11/2017
6.45
 5,919 6.91 6.91 6.42 200 0 0.0
31/10/2017
6.91
 44,700 7.06 7.06 6.40 43,800 0 1.2
30/10/2017
7.06
 80,924 6.42 7.06 6.04 37,610 2,100 0.9
27/10/2017
6.42
 31,410 6.63 6.63 6.22 20,100 0 0.5
26/10/2017
6.63
 81,300 6.68 6.68 6.04 37,100 0 0.9
25/10/2017
6.68
 11,050 6.81 6.81 6.68 100 7,000 -0.2
24/10/2017
6.81
 300 6.81 6.81 6.81 0 0 0
23/10/2017
6.81
 27,728 6.91 6.91 6.68 20,100 0 0.5
20/10/2017
6.91
 15,600 6.91 6.94 6.83 100 0 0.0
19/10/2017
6.91
 6,590 6.73 6.94 6.76 200 3,500 -0.1
18/10/2017
6.73
 79,400 6.94 6.94 6.73 50,100 49,300 0.0
17/10/2017
6.94
 59,900 7.01 7.01 6.94 30,100 14,600 0.4
16/10/2017
7.01
 12,200 7.01 7.01 6.94 8,600 0 0.2
13/10/2017
7.01
 7,886 7.06 7.12 6.96 0 0 0
12/10/2017
7.06
 8,900 7.01 7.09 7.01 100 0 0.0
11/10/2017
7.01
 3,252 7.06 7.06 6.94 0 0 0
10/10/2017
7.06
 2,500 7.04 7.09 7.04 0 0 0
09/10/2017
7.04
 2,027 6.99 7.04 6.96 0 0 0
06/10/2017
6.99
 900 7.01 7.19 6.96 200 0 0.0
05/10/2017
7.01
 47,500 7.01 7.01 6.94 28,100 40,000 -0.3
04/10/2017
7.01
 2,960 7.06 7.06 7.01 0 1,500 -0.0
03/10/2017
7.06
 101,541 7.27 7.27 7.01 60,000 91,000 -0.9
02/10/2017
7.27
 570 7.30 7.30 7.27 0 0 0
29/09/2017
7.30
 76,200 7.32 7.32 6.96 60,700 7,000 1.5
28/09/2017
7.32
 31,300 7.17 7.32 6.96 20,200 0 0.6
27/09/2017
7.17
 12,957 6.94 7.17 6.88 5,100 0 0.1
26/09/2017
6.94
 13,786 6.99 7.06 6.86 100 0 0.0
25/09/2017
6.99
 73,301 7.06 7.12 6.99 64,600 0 1.8
22/09/2017
7.06
 3,972 6.94 7.06 6.94 100 0 0.0
21/09/2017
6.94
 21,110 6.96 7.01 6.94 0 3,900 -0.1
20/09/2017
6.96
 4,500 6.96 6.99 6.96 3,000 4,000 -0.0
19/09/2017
6.96
 77,050 7.12 7.19 6.91 100 73,900 -2.0
18/09/2017
7.12
 26,010 7.12 7.24 7.06 16,500 0 0.5
15/09/2017
7.12
 6,255 7.17 7.17 7.06 4,500 0 0.1
14/09/2017
7.17
 25,800 7.09 7.17 7.06 17,600 2,200 0.4
13/09/2017
7.09
 29,400 7.06 7.32 7.09 16,900 0 0.5
12/09/2017
7.06
 5,000 7.09 7.09 7.06 0 0 0
11/09/2017
7.09
 16,813 7.12 7.12 7.09 0 0 0
08/09/2017
7.12
 9,313 7.09 7.12 7.06 1,200 0 0.0
07/09/2017
7.09
 112,812 7.12 7.30 6.42 55,700 71,100 -0.4
06/09/2017
7.12
 30,905 7.19 7.19 7.06 0 0 0
05/09/2017
7.19
 38,850 7.12 7.30 7.09 10,000 0 0.3
01/09/2017
7.12
 3,305 7.30 7.30 7.06 0 0 0
31/08/2017
7.30
 78,700 7.12 7.32 7.01 64,300 0 1.8
30/08/2017
7.12
 5,860 7.01 7.17 6.99 930 0 0.0
29/08/2017
7.01
 49,332 6.96 7.17 6.99 41,400 0 1.1
28/08/2017
6.96
 74,150 6.96 7.12 6.94 100 0 0.0
25/08/2017
6.96
 18,806 7.14 7.14 6.96 2,900 0 0.1
24/08/2017
7.14
 41,637 7.06 7.19 6.96 2,600 0 0.1
23/08/2017
7.06
 8,027 7.14 7.14 7.06 4,300 0 0.1
22/08/2017
7.14
 6,714 7.12 7.17 7.12 300 0 0.0
21/08/2017
7.12
 50,150 7.01 7.19 7.04 36,700 0 1.0
18/08/2017
7.01
 44,684 6.99 7.19 7.01 400 29,800 -0.8
17/08/2017
6.99
 129,600 7.19 7.30 6.94 62,800 46,000 0.5
16/08/2017
7.19
 73,801 7.19 7.19 6.99 14,600 8,800 0.2
15/08/2017
7.19
 8,560 7.14 7.32 7.06 5,500 2,200 0.1
14/08/2017
7.14
 6,899 7.12 7.40 7.01 100 0 0.0
11/08/2017
7.12
 13,560 7.17 7.32 7.12 6,300 0 0.2
10/08/2017
7.17
 6,990 7.30 7.30 7.12 3,300 0 0.1
09/08/2017
7.30
 37,357 7.35 7.42 7.19 31,600 0 0.9
08/08/2017
7.35
 161,801 7.14 7.37 7.19 71,100 127 2.0
07/08/2017
7.14
 138,665 7.06 7.27 7.12 76,500 0 2.1
04/08/2017
7.06
 3,511 7.06 7.19 7.06 700 0 0.0
03/08/2017
7.06
 111,090 7.04 7.19 7.01 100 89,620 -2.5
02/08/2017
7.04
 98,179 7.22 7.22 7.04 10,100 80,700 -1.9
01/08/2017
7.22
 52,076 7.24 7.24 7.06 0 0 0
31/07/2017
7.24
 20,826 7.22 7.32 7.19 100 0 0.0
28/07/2017
7.22
 149,780 7.09 7.32 7.12 0 0 0
27/07/2017
7.09
 143,860 7.14 7.19 6.94 20,000 0 0.6
26/07/2017
7.14
 75,042 6.94 7.17 6.76 100 600 -0.0
25/07/2017
6.94
 160,466 6.94 7.19 6.88 53,700 24,500 0.8
24/07/2017
6.94
 331,260 7.24 7.24 6.53 39,500 18,300 0.6
21/07/2017
7.24
 476,575 7.55 7.55 7.12 90,000 0 2.6
20/07/2017
7.55
 58,288 7.55 7.58 7.45 100 5,000 -0.1
19/07/2017
7.55
 50,707 7.48 7.58 7.42 57,100 72,000 -0.4
18/07/2017
7.48
 29,952 7.66 7.66 7.48 0 0 0
17/07/2017
7.66
 297,547 7.40 7.78 7.42 0 5 -0.0
14/07/2017
7.40
 31,645 7.45 7.45 7.35 1,000 300 0.0
13/07/2017
7.45
 108,364 7.30 7.50 7.30 0 0 0
12/07/2017
7.30
 93,504 7.35 7.35 7.27 0 64 -0.0

Chính sách bảo mật | Điều khoản sử dụng |