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)
11/07/2017
7.35
 120,066 7.32 7.35 7.22 41,100 73,642 -0.9
10/07/2017
7.32
 187,835 7.30 7.32 7.27 0 0 0
07/07/2017
7.30
 48,790 7.45 7.45 7.30 0 0 0
06/07/2017
7.45
 85,085 7.30 7.53 7.27 50,000 0 1.4
05/07/2017
7.30
 53,740 7.30 7.30 7.24 600 0 0.0
04/07/2017
7.30
 26,672 7.42 7.42 7.30 0 0 0
03/07/2017
7.42
 105,410 7.30 7.45 7.24 40,000 0 1.1
30/06/2017
7.30
 57,202 7.27 7.32 7.24 300 0 0.0
29/06/2017
7.27
 97,590 7.27 7.32 7.22 0 0 0
28/06/2017
7.27
 118,360 7.32 7.35 7.24 0 0 0
27/06/2017
7.32
 47,737 7.48 7.48 7.32 0 2,600 -0.1
26/06/2017
7.48
 28,565 7.40 7.71 7.40 100 0 0.0
23/06/2017
7.40
 105,797 7.37 7.66 7.27 0 12,900 -0.4
22/06/2017
7.37
 147,737 7.37 7.40 7.27 4,000 0 0.1
21/06/2017
7.37
 147,110 7.48 7.48 7.37 0 0 0
20/06/2017
7.48
 143,431 7.60 7.63 7.45 600 0 0.0
19/06/2017
7.60
 46,769 7.60 7.71 6.86 17,500 2,000 0.5
16/06/2017
7.60
 42,657 7.58 7.60 7.50 100 700 -0.0
15/06/2017
7.58
 129,127 7.48 7.63 7.48 0 0 0
14/06/2017
7.48
 256,277 7.76 7.76 7.48 45,000 0 1.3
13/06/2017
7.76
 64,350 7.84 7.84 7.68 0 0 0
12/06/2017
7.84
 245,659 8.02 8.09 7.78 40,400 73,400 -1.0
09/06/2017
8.02
 849,310 7.45 8.17 7.45 155,000 1,100 4.7
08/06/2017
7.45
 164,475 7.30 7.53 7.30 124,400 0 3.6
07/06/2017
7.30
 33,764 7.40 7.53 7.30 200 6,500 -0.2
06/06/2017
7.40
 29,035 7.35 7.40 7.32 0 0 0
05/06/2017
7.35
 12,425 7.37 7.42 7.32 300 0 0.0
02/06/2017
7.37
 47,964 7.50 7.71 7.35 300 12,020 -0.3
01/06/2017
7.50
 32,286 7.68 7.68 7.35 300 8,300 -0.2
31/05/2017
7.68
 177,345 7.35 7.71 7.37 100 0 0.0
30/05/2017
7.35
 149,913 7.55 7.58 7.22 4,800 38,002 -0.9
29/05/2017
7.55
 128,331 7.58 7.84 7.50 1,000 0 0.0
26/05/2017
7.58
 103,698 7.32 7.58 7.14 0 0 0
25/05/2017
7.32
 173,725 7.06 7.35 7.01 82,100 80 2.3
24/05/2017
7.06
 107,027 7.14 7.14 7.06 1,000 29,917 -0.8
23/05/2017
7.14
 115,627 7.17 7.17 7.04 0 36,000 -1.0
22/05/2017
7.17
 109,739 7.19 7.19 7.06 0 0 0
19/05/2017
7.19
 142,729 7.17 7.22 7.04 134,810 120 3.8
18/05/2017
7.17
 51,739 7.30 7.32 7.17 2,500 60 0.1
17/05/2017
7.30
 59,047 7.17 7.30 7.12 39,700 0 1.1
16/05/2017
7.17
 186,910 7.19 7.22 7.09 131,700 125,200 0.2
15/05/2017
7.19
 84,309 7.19 7.19 6.96 700 2,180 -0.0
12/05/2017
7.19
 122,310 7.19 7.19 7.12 78,200 45,000 0.9
11/05/2017
7.19
 85,740 7.32 7.32 7.09 0 35,030 -1.0
10/05/2017
7.32
 86,610 7.53 7.55 7.30 1,500 28,800 -0.8
09/05/2017
7.53
 160,091 6.94 7.53 6.94 100 1,000 -0.0
08/05/2017
6.94
 133,930 6.88 6.96 6.86 1,600 82,900 -2.2
05/05/2017
6.88
 177,290 6.78 6.88 6.78 0 119,100 -3.2
04/05/2017
6.78
 189,317 6.91 6.91 6.68 100 163,900 -4.3
03/05/2017
6.91
 74,323 6.88 6.96 6.81 0 36,400 -1.0
28/04/2017
6.88
 162,300 6.88 6.94 6.68 0 71,700 -1.9
27/04/2017
6.88
 183,010 6.88 6.94 6.22 200 92,400 -2.5
26/04/2017
6.88
 136,670 6.83 6.96 6.83 0 92,500 -2.5
25/04/2017
6.83
 115,730 6.83 6.94 6.70 100 0 0.0
24/04/2017
6.83
 77,560 7.06 7.06 6.73 0 7,100 -0.2
21/04/2017
7.06
 43,320 6.99 7.19 6.96 200 1,200 -0.0
20/04/2017
6.99
 149,212 7.55 7.55 6.99 5,200 800 0.1
19/04/2017
7.55
 58,350 7.55 7.78 7.45 8,200 6,000 0.1
18/04/2017
7.55
 130,000 7.84 7.84 7.45 2,100 19,900 -0.5
17/04/2017
7.84
 68,870 8.07 8.09 7.84 5,200 12,820 -0.2
14/04/2017
8.07
 66,699 8.04 8.09 7.94 100 5,000 -0.2
13/04/2017
8.04
 97,177 8.12 8.14 8.04 0 0 0
12/04/2017
8.12
 63,773 8.12 8.14 8.07 0 17 -0.0
11/04/2017
8.12
 29,150 8.14 8.30 8.12 1,100 0 0.0
10/04/2017
8.14
 52,930 8.09 8.27 8.09 0 0 0
07/04/2017
8.09
 8,876 8.17 8.17 8.09 0 0 0
05/04/2017
8.17
 54,812 8.25 8.25 8.09 118,100 108,310 0.3
04/04/2017
8.25
 92,498 8.25 8.25 8.12 64,100 0 2.1
03/04/2017
8.25
 49,656 8.30 8.30 8.22 13,500 0 0.4
31/03/2017
8.30
 113,319 8.19 8.32 8.12 63,200 200 2.0
30/03/2017
8.19
 304,940 8.19 8.27 8.17 210,000 0 6.7
29/03/2017
8.19
 9,710 8.22 8.35 8.17 100 0 0.0
28/03/2017
8.22
 294,710 8.09 8.30 8.07 179,500 0 5.7
27/03/2017
8.09
 81,370 8.12 8.12 8.07 0 5,000 -0.2
24/03/2017
8.12
 85,660 8.17 8.19 8.04 0 0 0
23/03/2017
8.17
 88,520 8.19 8.22 8.12 0 0 0
22/03/2017
8.19
 110,720 8.30 8.30 8.07 0 0 0
21/03/2017
8.30
 35,700 8.35 8.35 8.25 0 0 0
20/03/2017
8.35
 66,380 8.35 8.43 7.99 9,900 3,270 0.2
17/03/2017
8.35
 216,754 8.09 8.35 7.96 122,300 0 4.0
16/03/2017
8.09
 111,900 8.09 8.35 7.96 57,400 0 1.8
15/03/2017
8.09
 94,203 8.17 8.22 7.96 3,000 0 0.1
14/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/03/2017
8.17
 171,933 8.03 8.61 7.91 5,000 0 0.2
13/03/2017
8.03
 174,527 7.99 8.08 7.92 114,527 600 3.9
10/03/2017
7.99
 162,812 7.89 7.99 7.87 124,900 0 4.3
09/03/2017
7.89
 27,621 7.96 8.08 7.85 200 1,000 -0.0
08/03/2017
7.96
 215,628 7.94 8.10 7.85 74,100 0 2.5
07/03/2017
7.94
 40,500 7.87 7.94 7.85 15,000 0 0.5
06/03/2017
7.87
 24,540 7.94 7.94 7.87 0 0 0
03/03/2017
7.94
 458,949 7.78 8.06 7.75 324,400 0 11.0
02/03/2017
7.78
 39,910 7.80 7.82 7.75 100 0 0.0
01/03/2017
7.80
 43,300 7.85 7.92 7.78 6,100 0 0.2
28/02/2017
7.85
 258,579 7.82 7.99 7.78 133,500 0 4.5
27/02/2017
7.82
 78,120 7.94 7.94 7.78 1,100 1,000 0.0
24/02/2017
7.94
 156,999 7.89 7.94 7.75 5,100 0 0.2
23/02/2017
7.89
 186,318 7.99 8.06 7.89 10,110 0 0.3
22/02/2017
7.99
 124,491 8.15 8.17 7.99 19,000 0 0.7
21/02/2017
8.15
 232,884 8.13 8.24 8.08 21,500 0 0.7
20/02/2017
8.13
 427,207 7.92 8.13 7.89 100,400 1,200 3.4
17/02/2017
7.92
 280,521 7.82 8.06 7.85 11,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |