CTCP Tập đoàn Dabaco Việt Nam (dbc)

29.45
-0.25
(-0.84%)
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
(2024-08-19) 		1.25 4.39% 113,239,500 -650,386 -18.2
27.55
29.70
29.45
2 tháng
(2024-07-22) 		2.90 10.82% 242,672,900 1,882,301 44.1
24.95
29.70
29.45
3 tháng
(2024-06-20) 		-1.53 -4.90% 392,166,200 766,776 4.6
24.95
31.66
29.45
6 tháng
(2024-03-22) 		2.56 9.42% 924,262,700 21,892,703 723.8
22.37
31.66
29.45
12 tháng
(2023-09-25) 		10.64 55.86% 1,915,832,900 14,858,829 530.2
15.53
31.66
29.45
24 tháng
(2022-09-29) 		12.02 68% 3,155,149,800 19,789,249 594.0
9.08
31.66
29.45
36 tháng
(2021-10-04) 		5.45 22.46% 3,847,088,500 21,743,363 639.8
9.08
32.57
29.45
60 tháng
(2019-10-15) 		22.30 301.32% 4,820,524,250 -1,658,441 -25.2
4.77
32.57
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
24.09
 9,206,300 23.31 24.09 23.31 375,900 67,500 8.6
23/04/2024
23.23
 7,203,400 23.83 23.92 22.54 227,600 146,600 2.0
22/04/2024
23.92
 10,985,600 22.63 23.92 22.45 959,300 57,700 24.0
19/04/2024
22.37
 10,159,500 23.23 23.49 22.37 136,800 15,100 3.2
17/04/2024
23.79
 7,648,800 23.83 24.17 23.53 300,400 88,400 5.9
16/04/2024
23.57
 10,396,600 24.60 24.65 23.18 213,400 117,200 2.6
15/04/2024
24.73
 8,388,100 26.58 26.58 24.73 9,800 138,800 -4.0
12/04/2024
26.58
 5,274,900 26.84 26.93 26.45 2,400 12,000 -0.3
11/04/2024
26.67
 8,387,000 26.07 26.71 25.94 3,000 23,900 -0.6
10/04/2024
26.50
 7,580,800 26.37 26.88 26.24 113,900 80,800 1.0
09/04/2024
26.41
 10,859,500 26.24 26.50 25.51 2,900 1,893,300 -56.8
08/04/2024
26.24
 9,741,400 26.45 26.50 25.89 14,800 14,200 0.0
05/04/2024
26.28
 9,486,400 27.53 27.70 26.28 369,900 30,900 10.4
04/04/2024
27.87
 21,199,800 27.92 28.86 27.70 2,030,400 8,200 66.5
03/04/2024
27.49
 6,825,200 27.79 27.87 27.14 0 130,400 -4.2
02/04/2024
27.74
 8,492,000 27.40 27.79 27.01 300 208,600 -6.6
01/04/2024
27.53
 8,168,400 27.87 27.92 27.31 0 3,200 -0.1
29/03/2024
27.87
 10,452,500 27.92 28.09 27.44 104,700 0 3.4
28/03/2024
27.70
 10,512,500 27.44 27.87 27.36 228,300 2,300 7.2
27/03/2024
27.27
 7,626,900 27.14 27.36 26.93 0 1,500 -0.0
26/03/2024
27.10
 7,957,300 26.24 27.10 25.94 5,000 1,600 0.1
25/03/2024
26.37
 11,126,200 27.14 27.19 26.20 23,500 11,800 0.4
22/03/2024
27.14
 12,661,200 27.14 27.53 26.97 13,800 18,900 -0.2
21/03/2024
27.14
 11,551,500 26.67 27.27 26.71 6,800 17,600 -0.3
20/03/2024
26.67
 10,101,400 26.33 26.93 26.15 9,900 0 0.3
19/03/2024
26.33
 8,905,600 26.33 26.67 25.89 9,000 346,800 -10.3
18/03/2024
26.33
 16,271,800 27.10 27.36 25.21 27,500 146,700 -3.8
15/03/2024
27.10
 9,078,600 27.19 27.31 26.71 14,800 34,600 -0.6
14/03/2024
27.19
 13,441,600 27.53 27.53 26.84 95,200 1,906,000 -57.2
13/03/2024
27.53
 17,142,300 26.41 27.53 26.28 97,700 30,800 2.1
12/03/2024
26.41
 12,795,900 26.33 26.54 25.94 22,400 36,400 -0.4
11/03/2024
26.33
 24,071,400 25.29 26.41 25.46 1,996,800 352,600 49.9
08/03/2024
25.29
 15,214,000 25.03 25.59 24.78 35,500 10,200 0.7
07/03/2024
25.03
 9,416,000 24.99 25.29 24.91 0 661,400 -19.3
06/03/2024
24.99
 7,571,600 25.59 25.64 24.99 154,300 29,200 3.7
05/03/2024
25.59
 11,641,300 25.29 25.68 24.99 3,400 5,602 -0.1
04/03/2024
25.29
 11,732,100 25.55 25.55 25.08 69,200 49,700 0.6
01/03/2024
25.55
 9,046,900 25.72 25.89 25.38 0 11,218 -0.3
29/02/2024
25.72
 10,770,500 25.98 26.07 25.34 1,700 844,310 -25.0
28/02/2024
25.98
 12,978,800 25.55 26.02 25.42 44,900 229,500 -5.6
27/02/2024
25.55
 9,889,000 25.12 25.64 24.82 6,400 244,200 -7.0
26/02/2024
25.12
 11,778,000 24.52 25.21 24.39 1,176,400 80,900 31.6
23/02/2024
24.52
 13,365,300 25.89 26.07 24.52 234,700 247,119 -0.7
22/02/2024
25.89
 11,728,100 25.64 26.15 25.51 137,800 232,200 -2.8
21/02/2024
25.64
 9,116,900 25.55 25.98 25.12 752,500 132,900 18.2
20/02/2024
25.55
 10,416,500 25.81 25.81 25.16 244,100 102,400 4.2
19/02/2024
25.81
 13,515,600 24.82 25.81 24.17 24,000 2,176,700 -61.4
16/02/2024
24.82
 11,946,200 24.43 24.82 24.17 279,700 397,500 -3.3
15/02/2024
24.43
 10,244,100 24.56 24.91 24.30 102,000 35,500 1.9
07/02/2024
24.56
 22,298,800 23.27 24.56 23.27 2,360,800 359,500 55.7
06/02/2024
23.27
 11,682,900 22.71 23.40 22.75 85,400 246,225 -4.3
05/02/2024
22.71
 6,609,400 22.97 23.18 22.71 51,900 600 1.4
02/02/2024
22.97
 9,519,900 23.23 23.40 22.84 40,900 1,264,300 -32.8
01/02/2024
23.23
 8,911,600 22.67 23.23 22.67 137,900 127,700 0.3
31/01/2024
22.67
 8,658,400 23.23 23.36 22.50 400 36,600 -1.0
30/01/2024
23.23
 13,141,900 22.37 23.23 22.15 996,200 270,700 19.3
29/01/2024
22.37
 6,627,100 22.02 22.50 22.07 180,200 33,100 3.8
26/01/2024
22.02
 3,943,500 21.89 22.02 21.77 6,200 6,400 -0.0
25/01/2024
21.89
 3,869,700 22.02 22.15 21.85 0 29,800 -0.8
24/01/2024
22.02
 3,992,000 22.24 22.37 21.98 800 16,200 -0.4
23/01/2024
22.24
 4,494,100 22.63 22.67 22.20 0 23,600 -0.6
22/01/2024
22.63
 11,542,100 22.07 22.63 22.11 179,000 500 4.7
19/01/2024
22.07
 6,798,400 22.28 22.45 22.02 6,400 0 0.2
18/01/2024
22.28
 6,235,600 22.50 22.58 22.24 400 17,600 -0.4
17/01/2024
22.50
 6,179,500 22.50 22.75 22.24 100 6,500 -0.2
16/01/2024
22.50
 7,716,700 21.38 22.50 21.38 0 7,700 -0.2
15/01/2024
21.38
 5,981,300 21.94 22.20 21.38 0 501,300 -12.7
12/01/2024
21.94
 9,896,700 22.54 22.54 21.81 5,300 0 0.1
11/01/2024
22.54
 7,109,800 22.67 23.06 22.37 400 58,500 -1.5
10/01/2024
22.67
 9,851,100 22.20 22.80 21.68 186,000 141,800 1.1
09/01/2024
22.20
 10,522,000 22.80 22.88 22.20 4,500 1,034,800 -27.0
08/01/2024
22.80
 9,728,800 23.31 23.44 22.75 1,400 1,517,500 -40.5
05/01/2024
23.31
 7,905,500 23.23 23.40 22.97 400 501,600 -13.4
04/01/2024
23.23
 10,606,800 23.44 23.57 23.18 13,400 114,500 -2.8
03/01/2024
23.44
 7,333,200 23.66 23.66 23.27 13,200 23,300 -0.3
02/01/2024
23.66
 10,819,700 23.57 24.00 23.40 19,700 3,000 0.5
29/12/2023
23.57
 12,237,600 23.49 23.70 22.97 32,400 6,400 0.7
28/12/2023
23.49
 9,204,400 23.44 23.74 23.23 13,000 7,100 0.2
27/12/2023
23.44
 14,943,200 23.10 23.57 22.88 51,500 25,100 0.7
26/12/2023
23.10
 13,213,800 22.63 23.10 22.63 63,200 10,800 1.4
25/12/2023
22.63
 8,390,700 22.54 22.80 22.37 8,100 6,100 0.1
22/12/2023
22.54
 7,291,400 22.75 22.80 22.24 1,400 331,100 -8.7
21/12/2023
22.75
 16,046,200 22.11 23.01 21.98 0 78,600 -2.1
20/12/2023
22.11
 7,248,900 21.77 22.24 21.64 0 47,100 -1.2
19/12/2023
21.77
 4,866,600 21.68 21.85 21.21 400 3,000 -0.1
18/12/2023
21.68
 4,491,200 21.85 21.89 21.55 16,600 515,500 -12.6
15/12/2023
21.85
 7,002,800 21.51 22.02 21.34 116,500 0 2.9
14/12/2023
21.51
 7,126,900 22.02 22.11 21.42 10,400 30,800 -0.5
13/12/2023
22.02
 8,378,000 22.50 22.54 21.77 4,100 550,200 -14.1
12/12/2023
22.50
 11,918,400 22.11 22.58 22.11 0 65,300 -1.7
11/12/2023
22.11
 8,234,400 21.89 22.15 21.59 6,800 467,000 -11.7
08/12/2023
21.89
 7,390,100 21.68 21.98 21.38 1,300 583,500 -14.7
07/12/2023
21.68
 12,794,700 22.24 22.54 21.12 53,000 504,300 -11.4
06/12/2023
22.24
 9,631,000 22.07 22.28 21.77 4,000 306,700 -7.7
05/12/2023
22.07
 8,712,200 22.07 22.24 21.72 0 17,000 -0.4
04/12/2023
22.07
 11,048,600 21.59 22.11 21.59 0 69,300 -1.8
01/12/2023
21.59
 10,828,500 21.25 21.64 21.08 11,600 110,900 -2.5
30/11/2023
21.25
 12,172,700 20.82 21.25 20.60 1,045,300 15,100 25.5
29/11/2023
20.82
 6,411,900 20.30 20.82 20.39 0 9,700 -0.2
28/11/2023
20.30
 6,156,200 19.96 20.30 19.36 114,300 6,200 2.5

Chính sách bảo mật | Điều khoản sử dụng |