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)
02/12/2015
4.99
 113,110 4.99 4.99 4.80 0 0 0
01/12/2015
4.99
 3,000 4.99 5.09 4.99 0 0 0
30/11/2015
4.99
 14,634 5.01 5.01 4.91 0 0 0
27/11/2015
5.01
 7,300 5.01 5.05 4.99 1,000 0 0.0
26/11/2015
5.01
 15,000 5.01 5.03 4.93 0 0 0
25/11/2015
5.01
 14,800 5.01 5.03 4.91 0 0 0
24/11/2015
5.01
 25,510 5.03 5.03 4.99 0 0 0
23/11/2015
5.03
 29,630 5.09 5.18 5.03 0 0 0
20/11/2015
5.09
 48,010 4.88 5.15 4.90 0 0 0
19/11/2015
4.88
 19,400 4.99 4.99 4.88 0 0 0
18/11/2015
4.99
 81,250 5.05 5.09 4.97 0 1,000 -0.0
17/11/2015
5.05
 65,833 5.09 5.15 5.05 0 0 0
16/11/2015
5.09
 31,910 5.07 5.13 5.01 0 0 0
13/11/2015
5.07
 68,090 5.07 5.16 5.07 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2015
5.07
 33,600 5.03 5.11 5.07 0 0 0
11/11/2015
5.03
 53,400 5.05 5.07 4.99 0 0 0
10/11/2015
5.05
 80,502 5.11 5.11 5.05 0 300 -0.0
09/11/2015
5.11
 77,520 5.11 5.18 5.09 0 0 0
06/11/2015
5.11
 104,700 5.14 5.14 5.05 0 1,200 -0.0
05/11/2015
5.14
 102,900 5.09 5.18 5.09 0 0 0
04/11/2015
5.09
 70,600 5.18 5.24 5.05 200 0 0.0
03/11/2015
5.18
 48,320 5.12 5.22 5.09 300 0 0.0
02/11/2015
5.12
 142,400 5.29 5.31 5.12 400 0 0.0
30/10/2015
5.29
 115,000 5.35 5.37 5.29 0 0 0
29/10/2015
5.35
 398,550 5.29 5.43 5.29 0 31,800 -0.9
28/10/2015
5.29
 238,164 5.20 5.39 5.24 0 0 0
27/10/2015
5.20
 175,830 5.09 5.29 5.09 0 0 0
26/10/2015
5.09
 272,722 5.07 5.37 4.99 7,300 0 0.2
23/10/2015
5.07
 86,744 5.09 5.09 5.03 0 0 0
22/10/2015
5.09
 154,110 4.94 5.12 4.86 10,000 4,500 0.1
21/10/2015
4.94
 283,733 4.79 5.01 4.82 100,000 0 2.6
20/10/2015
4.79
 84,440 4.77 4.84 4.73 1,600 0 0.0
19/10/2015
4.77
 51,300 4.75 4.82 4.65 100 300 -0.0
16/10/2015
4.75
 29,100 4.73 4.80 4.75 400 0 0.0
15/10/2015
4.73
 27,000 4.75 4.77 4.73 0 0 0
14/10/2015
4.75
 5,400 4.71 4.77 4.71 0 0 0
13/10/2015
4.71
 16,000 4.77 4.77 4.71 0 0 0
12/10/2015
4.77
 30,705 4.80 4.82 4.75 100 0 0.0
09/10/2015
4.80
 5,000 4.80 4.80 4.80 0 0 0
08/10/2015
4.80
 10,200 4.73 4.80 4.71 600 0 0.0
07/10/2015
4.73
 34,744 4.86 4.86 4.71 0 0 0
06/10/2015
4.86
 5,630 4.84 4.99 4.75 300 0 0.0
05/10/2015
4.84
 22,100 4.84 4.84 4.75 0 0 0
02/10/2015
4.84
 73,000 4.63 4.88 4.58 100 0 0.0
01/10/2015
4.63
 19,299 4.63 4.63 4.60 0 0 0
30/09/2015
4.63
 7,600 4.56 4.63 4.60 0 0 0
29/09/2015
4.56
 13,000 4.62 4.62 4.56 0 0 0
28/09/2015
4.62
 28,000 4.63 4.63 4.62 0 0 0
25/09/2015
4.63
 29,033 4.56 4.65 4.58 1,000 0 0.0
24/09/2015
4.56
 9,310 4.54 4.69 4.56 0 0 0
23/09/2015
4.54
 8,800 4.63 4.63 4.54 0 0 0
22/09/2015
4.63
 11,200 4.54 4.63 4.58 200 0 0.0
21/09/2015
4.54
 10,600 4.56 4.56 4.48 100 0 0.0
18/09/2015
4.56
 46,740 4.60 4.69 4.50 0 36,900 -0.9
17/09/2015
4.60
 5,300 4.60 4.60 4.35 0 1,500 -0.0
16/09/2015
4.60
 17,433 4.60 4.60 4.52 0 0 0
15/09/2015
4.60
 12,100 4.62 4.69 4.60 0 0 0
14/09/2015
4.62
 3,700 4.52 4.90 4.62 0 0 0
11/09/2015
4.52
 7,031 4.60 4.60 4.43 831 0 0.0
10/09/2015
4.60
 300 4.62 4.62 4.60 200 0 0.0
09/09/2015
4.62
 4,900 4.50 4.69 4.43 2,300 0 0.1
08/09/2015
4.50
 4,920 4.52 4.58 4.45 300 1,400 -0.0
07/09/2015
4.52
 500 4.62 4.62 4.52 0 0 0
04/09/2015
4.62
 2,900 4.48 4.77 4.62 300 0 0.0
03/09/2015
4.48
 33,833 4.71 4.71 4.48 0 11,800 -0.3
01/09/2015
4.71
 166 4.60 4.71 4.71 0 0 0
31/08/2015
4.60
 8,700 4.67 4.67 4.52 500 0 0.0
28/08/2015
4.67
 8,700 4.67 4.67 4.56 7,300 0 0.2
27/08/2015
4.67
 50,800 4.69 4.69 4.60 0 0 0
26/08/2015
4.69
 1,400 4.56 4.71 4.54 400 0 0.0
25/08/2015
4.56
 43,900 4.54 4.56 4.50 39,800 0 1.0
24/08/2015
4.54
 3,900 4.60 4.60 4.16 1,600 0 0.0
21/08/2015
4.60
 28,600 4.62 4.62 4.43 0 0 0
20/08/2015
4.62
 18,010 4.62 4.62 4.58 0 100 -0.0
19/08/2015
4.62
 23,700 4.63 4.65 4.62 0 200 -0.0
18/08/2015
4.63
 10,900 4.62 4.63 4.58 0 0 0
17/08/2015
4.62
 61,400 4.67 4.67 4.58 100 1,400 -0.0
14/08/2015
4.67
 24,600 4.67 4.67 4.60 200 0 0.0
13/08/2015
4.67
 6,033 4.71 4.71 4.56 0 0 0
12/08/2015
4.71
 18,000 4.80 4.80 4.69 2,100 0 0.1
11/08/2015
4.80
 19,000 4.82 4.82 4.73 200 0 0.0
10/08/2015
4.82
 6,386 4.77 4.82 4.80 0 0 0
07/08/2015
4.77
 17,250 4.82 4.92 4.77 400 0 0.0
06/08/2015
4.82
 81,200 4.71 4.90 4.71 4,100 0 0.1
05/08/2015
4.71
 20,633 4.69 4.77 4.67 11,300 5,000 0.2
04/08/2015
4.69
 8,800 4.71 4.71 4.67 5,100 0 0.1
03/08/2015
4.71
 12,020 4.71 4.71 4.62 4,200 200 0.1
31/07/2015
4.71
 7,900 4.63 4.71 4.71 0 4,500 -0.1
30/07/2015
4.63
 10,010 4.69 4.77 4.62 1,000 4,600 -0.1
29/07/2015
4.69
 63,200 4.62 4.80 4.62 0 12,300 -0.3
28/07/2015
4.62
 94,700 4.71 4.71 4.62 0 40,200 -1.0
27/07/2015
4.71
 108,700 4.80 4.80 4.71 0 50,000 -1.3
24/07/2015
4.80
 10,400 4.82 4.82 4.77 0 100 -0.0
23/07/2015
4.82
 84,500 4.80 4.86 4.77 0 17,500 -0.4
22/07/2015
4.80
 23,912 4.80 4.82 4.77 0 0 0
21/07/2015
4.80
 30,660 4.84 4.88 4.79 0 0 0
20/07/2015
4.84
 27,000 4.90 4.90 4.80 0 8,800 -0.2
17/07/2015
4.90
 21,300 4.82 4.90 4.77 0 0 0
16/07/2015
4.82
 15,900 4.88 4.97 4.80 0 0 0
15/07/2015
4.88
 34,800 4.88 4.88 4.80 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |