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)
29/04/2016
6.98
 46,168 6.96 7.03 6.82 0 0 0
28/04/2016
6.96
 168,651 6.80 7.03 6.80 0 0 0
27/04/2016
6.80
 150,889 6.77 6.82 6.75 0 0 0
26/04/2016
6.77
 98,708 6.82 6.84 6.77 0 200 -0.0
25/04/2016
6.82
 194,317 6.82 6.84 6.80 4,000 0 0.1
22/04/2016
6.82
 90,929 6.75 6.84 6.73 1,500 0 0.0
21/04/2016
6.75
 68,091 6.73 6.77 6.73 0 0 0
20/04/2016
6.73
 289,832 6.68 6.77 6.68 13,000 80 0.4
19/04/2016
6.68
 341,716 6.77 6.77 6.68 57,300 0 1.7
15/04/2016
6.77
 139,800 6.75 6.89 6.73 32,000 3,660 0.8
14/04/2016
6.75
 609,402 6.73 6.91 6.68 13,700 141,100 -3.7
13/04/2016
6.73
 352,530 7.00 7.00 6.73 8,000 150,100 -4.2
12/04/2016
7.00
 87,200 7.05 7.14 7.00 0 54,840 -1.7
11/04/2016
7.05
 481,121 6.66 7.30 6.61 0 110,000 -3.3
08/04/2016
6.66
 183,450 6.64 6.68 6.61 155,200 159,800 -0.1
07/04/2016
6.64
 97,600 6.66 6.68 6.57 1,000 45,000 -1.3
06/04/2016
6.66
 218,700 6.68 6.73 6.57 19,000 90,000 -2.0
05/04/2016
6.68
 102,399 6.64 6.75 6.57 60,900 31,500 0.9
04/04/2016
6.64
 49,620 6.57 6.66 6.52 41,700 0 1.2
01/04/2016
6.57
 244,700 6.68 6.75 6.57 45,000 54,000 -0.3
31/03/2016
6.68
 145,700 6.84 6.93 6.68 20,500 0 0.6
30/03/2016
6.84
 174,063 6.82 6.91 6.82 34,000 0 1.0
29/03/2016
6.82
 204,400 6.80 7.03 6.80 0 82,700 -2.5
28/03/2016
6.80
 296,600 6.70 6.91 6.73 101,600 50,000 1.5
25/03/2016
6.70
 98,700 6.68 6.80 6.64 0 0 0
24/03/2016
6.68
 44,400 6.75 6.75 6.64 0 0 0
23/03/2016
6.75
 55,869 6.77 6.82 6.68 15,000 0 0.4
22/03/2016
6.77
 419,800 6.64 6.84 6.61 23,900 50,000 -0.8
21/03/2016
6.64
 379,400 6.80 6.80 6.54 135,000 50,000 2.5
18/03/2016
6.80
 61,299 6.80 6.87 6.70 30,900 0 0.9
17/03/2016
6.80
 384,150 6.54 6.87 6.54 62,500 90,000 -0.8
16/03/2016
6.54
 129,262 6.45 6.59 6.47 12,000 0 0.3
15/03/2016
6.45
 270,300 6.31 6.59 6.29 0 0 0
14/03/2016
6.31
 118,200 6.40 6.43 6.29 10,000 0 0.3
11/03/2016
6.40
 230,129 6.15 6.57 6.22 16,000 0 0.4
10/03/2016
6.15
 199,500 5.76 6.17 5.78 55,900 0 1.4
09/03/2016
5.76
 53,900 5.76 5.76 5.71 0 0 0
08/03/2016
5.76
 98,066 5.78 5.83 5.74 15,200 0 0.4
07/03/2016
5.78
 114,900 5.83 5.83 5.76 0 0 0
04/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
04/03/2016
5.83
 87,500 5.76 5.97 5.83 0 0 0
03/03/2016
5.76
 266,203 5.76 5.87 5.76 22,300 70,300 -1.5
02/03/2016
5.76
 238,223 5.76 5.80 5.74 82,900 55,700 0.8
01/03/2016
5.76
 187,033 5.76 5.80 5.72 450,000 0 13.5
29/02/2016
5.76
 192,517 5.82 5.87 5.76 266,300 108,600 4.6
26/02/2016
5.82
 200,933 5.76 5.95 5.78 0 123,700 -3.8
25/02/2016
5.76
 362,019 5.70 5.80 5.70 515,000 210,900 9.1
24/02/2016
5.70
 305,240 5.68 5.84 5.63 9,700 151,000 -4.2
23/02/2016
5.68
 126,500 5.66 5.70 5.59 0 55,400 -1.6
22/02/2016
5.66
 236,720 5.76 5.76 5.63 7,000 85,800 -2.3
19/02/2016
5.76
 60,941 5.82 5.82 5.68 0 2,771 -0.1
18/02/2016
5.82
 142,160 5.80 5.87 5.76 15,000 106,300 -2.8
17/02/2016
5.80
 50,700 5.82 5.82 5.74 0 0 0
16/02/2016
5.82
 105,160 5.82 5.86 5.68 19,800 18,500 0.0
15/02/2016
5.82
 13,800 5.82 5.82 5.76 1,800 0 0.1
05/02/2016
5.82
 15,510 5.78 5.82 5.70 0 0 0
04/02/2016
5.78
 382,840 5.59 5.91 5.59 22,400 122,700 -3.0
03/02/2016
5.59
 34,520 5.59 5.63 5.47 2,000 0 0.1
02/02/2016
5.59
 126,510 5.70 5.78 5.57 65,900 11,000 1.6
01/02/2016
5.70
 327,120 5.66 5.78 5.51 0 130,200 -3.9
29/01/2016
5.66
 561,280 5.57 5.72 5.57 0 219,100 -6.4
28/01/2016
5.57
 444,540 5.22 5.59 5.20 0 25,000 -0.7
27/01/2016
5.22
 161,020 5.05 5.22 4.99 0 0 0
26/01/2016
5.05
 36,300 5.09 5.09 4.99 0 0 0
25/01/2016
5.09
 41,300 4.99 5.11 4.99 0 0 0
22/01/2016
4.99
 40,100 4.99 5.01 4.97 184,600 493,300 -8.0
21/01/2016
4.99
 218,150 5.05 5.05 4.97 0 82,300 -2.2
20/01/2016
5.05
 93,420 5.15 5.15 5.03 20,500 20,000 0.0
19/01/2016
5.15
 51,600 5.15 5.18 5.15 2,100 0 0.1
18/01/2016
5.15
 137,060 5.15 5.26 5.09 77,000 29,200 1.3
15/01/2016
5.15
 351,228 5.03 5.28 5.01 0 222,000 -5.9
14/01/2016
5.03
 92,632 5.03 5.05 4.99 0 603,500 -15.7
13/01/2016
5.03
 30,816 5.05 5.09 5.03 0 100 -0.0
12/01/2016
5.05
 103,140 4.99 5.07 4.99 9,000 737,293 -18.9
11/01/2016
4.99
 130,100 5.03 5.09 4.99 0 24,200 -0.6
08/01/2016
5.03
 11,700 5.03 5.05 4.99 0 6,900 -0.2
07/01/2016
5.03
 52,700 5.13 5.13 5.01 0 26,200 -0.7
06/01/2016
5.13
 250,676 4.97 5.18 4.97 0 110,000 -2.9
05/01/2016
4.97
 96,900 4.99 4.99 4.97 86,800 121,100 -0.9
04/01/2016
4.99
 41,000 5.05 5.05 4.97 121,700 147,300 -0.7
31/12/2015
5.05
 110,800 4.99 5.09 4.99 0 90,000 -2.3
30/12/2015
4.99
 94,266 5.01 5.01 4.95 23,004 82,100 -1.5
29/12/2015
5.01
 96,306 4.99 5.01 4.97 59,100 57,000 0.1
28/12/2015
4.99
 296,860 4.99 5.03 4.97 0 79,200 -2.1
25/12/2015
4.99
 89,500 4.99 4.99 4.99 0 54,000 -1.4
24/12/2015
4.99
 40,400 4.99 4.99 4.99 0 30,000 -0.8
23/12/2015
4.99
 89,500 5.07 5.07 4.99 0 61,400 -1.6
22/12/2015
5.07
 32,000 5.05 5.07 5.01 0 0 0
21/12/2015
5.05
 68,600 4.97 5.05 4.99 0 0 0
18/12/2015
4.97
 26,600 5.03 5.03 4.95 0 0 0
17/12/2015
5.03
 61,766 4.95 5.03 4.97 0 0 0
16/12/2015
4.95
 41,200 5.03 5.03 4.95 0 0 0
15/12/2015
5.03
 25,440 4.95 5.05 4.95 11,000 0 0.3
14/12/2015
4.95
 75,600 4.88 5.03 4.88 0 0 0
11/12/2015
4.88
 53,827 4.80 4.91 4.80 24,000 0 0.6
10/12/2015
4.80
 58,010 4.90 4.90 4.80 0 0 0
09/12/2015
4.90
 67,503 4.91 4.97 4.90 2,000 0 0.1
08/12/2015
4.91
 105,113 4.90 4.95 4.82 0 24,063 -0.6
07/12/2015
4.90
 182,000 4.93 4.93 4.88 500 0 0.0
04/12/2015
4.93
 160,360 5.05 5.05 4.90 0 3 -0.0
03/12/2015
5.05
 141,110 4.99 5.09 4.90 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |