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)
14/07/2015
4.88
 5,300 4.95 4.95 4.84 0 0 0
13/07/2015
4.95
 35,400 4.95 4.95 4.75 3,600 0 0.1
10/07/2015
4.95
 72,240 4.97 4.99 4.94 0 0 0
09/07/2015
4.97
 31,900 4.86 4.99 4.86 0 0 0
08/07/2015
4.86
 103,000 4.80 4.97 4.79 0 0 0
07/07/2015
4.80
 59,100 5.01 5.09 4.80 0 0 0
06/07/2015
5.01
 107,401 5.05 5.11 4.95 0 0 0
03/07/2015
5.05
 164,305 4.80 5.09 4.80 0 0 0
02/07/2015
4.80
 64,670 4.65 4.86 4.65 4,600 0 0.1
01/07/2015
4.65
 80,920 4.54 4.65 4.52 44,900 0 1.1
30/06/2015
4.54
 109,700 4.58 4.63 4.54 4,000 0 0.1
29/06/2015
4.58
 42,900 4.62 4.63 4.58 0 5,900 -0.1
26/06/2015
4.62
 33,500 4.65 4.82 4.62 200 0 0.0
25/06/2015
4.65
 85,500 4.69 4.71 4.65 5,500 0 0.1
24/06/2015
4.69
 37,672 4.67 4.84 4.67 0 7,300 -0.2
23/06/2015
4.67
 99,200 4.79 4.79 4.65 7,600 29,000 -0.5
22/06/2015
4.79
 2,036 4.80 4.80 4.71 0 0 0
19/06/2015
4.80
 12,150 4.73 4.80 4.73 2,500 5,000 -0.1
18/06/2015
4.73
 30,600 4.77 4.79 4.73 0 0 0
17/06/2015
4.77
 54,100 4.80 4.88 4.77 0 0 0
16/06/2015
4.80
 77,899 4.82 4.94 4.80 7,800 0 0.2
15/06/2015
4.82
 26,300 4.82 4.88 4.82 0 0 0
12/06/2015
4.82
 49,600 4.84 4.90 4.82 0 0 0
11/06/2015
4.84
 26,400 4.92 4.94 4.84 0 0 0
10/06/2015
4.92
 14,400 4.90 4.97 4.80 0 0 0
09/06/2015
4.90
 31,900 4.88 4.90 4.82 0 5,000 -0.1
08/06/2015
4.88
 142,900 4.88 4.97 4.80 5,000 0 0.1
05/06/2015
4.88
 7,800 4.84 4.88 4.80 0 0 0
04/06/2015
4.84
 12,200 4.90 4.97 4.84 5,000 0 0.1
03/06/2015
4.90
 65,324 4.77 4.97 4.71 38,400 9,700 0.7
02/06/2015
4.77
 21,200 4.77 4.99 4.77 0 200 -0.0
01/06/2015
4.77
 79,810 5.18 5.18 4.77 8,400 32,600 -0.6
29/05/2015
5.18
 92,600 4.77 5.18 4.65 0 0 0
28/05/2015
4.77
 85,200 4.73 4.82 4.62 0 0 0
27/05/2015
4.73
 21,100 4.65 4.73 4.62 0 0 0
26/05/2015
4.65
 153,214 4.73 4.79 4.65 0 63,700 -1.6
25/05/2015
4.73
 94,876 4.67 4.80 4.67 0 47,900 -1.2
22/05/2015
4.67
 30,900 4.58 4.67 4.58 0 19,000 -0.5
21/05/2015
4.58
 164,000 4.69 4.77 4.52 400 89,900 -2.2
20/05/2015
4.69
 79,800 4.58 4.80 4.58 5,600 39,000 -0.8
19/05/2015
4.58
 84,300 4.54 4.71 4.52 1,000 41,000 -1.0
18/05/2015
4.54
 223,900 4.90 4.90 4.54 9,400 149,700 -3.4
15/05/2015
4.90
 79,000 5.18 5.18 4.73 100 40,700 -1.0
14/05/2015
5.18
 39,200 4.95 5.22 4.95 6,500 0 0.2
13/05/2015
4.95
 39,400 4.97 5.05 4.95 200 0 0.0
12/05/2015
4.97
 28,100 5.09 5.09 4.97 0 0 0
11/05/2015
5.09
 2,400 5.14 5.16 5.09 0 0 0
08/05/2015
5.14
 1,100 5.09 5.14 5.09 800 900 -0.0
07/05/2015
5.09
 31,341 4.99 5.18 4.99 6,900 100 0.2
06/05/2015
4.99
 62,001 5.05 5.12 4.99 18,500 0 0.5
05/05/2015
5.05
 58,510 5.12 5.12 4.94 1,000 0 0.0
04/05/2015
5.12
 79,100 5.26 5.27 5.12 19,000 0 0.5
27/04/2015
5.26
 24,220 5.24 5.35 5.26 0 0 0
24/04/2015
5.24
 9,000 5.24 5.24 5.20 2,100 0 0.1
23/04/2015
5.24
 28,900 5.33 5.33 5.24 0 3,800 -0.1
22/04/2015
5.33
 7,810 5.24 5.33 5.22 100 1,000 -0.0
21/04/2015
5.24
 108,650 5.18 5.27 5.14 8,200 85,800 -2.1
20/04/2015
5.18
 152,610 5.22 5.22 5.11 0 205,700 -5.6
17/04/2015
5.22
 97,300 5.27 5.27 5.20 0 77,400 -2.1
16/04/2015
5.27
 180,433 5.33 5.33 5.27 0 131,400 -3.7
15/04/2015
5.33
 157,700 5.39 5.46 5.31 0 132,400 -3.8
14/04/2015
5.39
 12,800 5.46 5.46 5.35 1,400 5,300 -0.1
13/04/2015
5.46
 18,200 5.46 5.46 5.39 0 0 0
10/04/2015
5.46
 48,921 5.50 5.50 5.46 300 0 0.0
09/04/2015
5.50
 2,200 5.39 5.52 5.46 200 0 0.0
08/04/2015
5.39
 34,333 5.54 5.58 5.37 0 1,600 -0.0
07/04/2015
5.54
 40,500 5.54 5.58 5.44 0 4,700 -0.1
06/04/2015
5.54
 218,300 5.46 5.58 5.46 25,200 30,200 -0.1
03/04/2015
5.46
 29,700 5.43 5.50 5.35 1,800 0 0.1
02/04/2015
5.43
 69,600 5.33 5.43 5.22 38,100 0 1.1
01/04/2015
5.33
 34,100 5.44 5.44 5.27 20,000 0 0.6
31/03/2015
5.44
 19,300 5.37 5.44 5.37 0 0 0
30/03/2015
5.37
 46,800 5.37 5.37 5.18 0 1,000 -0.0
27/03/2015
5.37
 46,100 5.41 5.44 5.29 0 0 0
26/03/2015
5.41
 66,400 5.46 5.46 5.41 0 0 0
25/03/2015
5.46
 9,400 5.50 5.50 5.44 0 0 0
24/03/2015
5.50
 38,300 5.52 5.60 5.44 500 4,300 -0.1
23/03/2015
5.52
 29,930 5.60 5.60 5.52 0 2,000 -0.1
20/03/2015
5.60
 75,466 5.56 5.63 5.46 0 24,066 -0.7
19/03/2015
5.56
 53,000 5.58 5.58 5.50 0 0 0
18/03/2015
5.58
 110,900 5.58 5.61 5.54 0 43,600 -1.3
17/03/2015
5.58
 129,500 5.61 5.65 5.58 29,000 50,000 -0.6
16/03/2015
5.61
 34,409 5.63 5.75 5.56 0 0 0
13/03/2015
5.63
 27,200 5.63 5.63 5.56 3,300 0 0.1
12/03/2015
5.63
 86,467 5.65 5.65 5.60 0 20,000 -0.6
11/03/2015
5.65
 61,043 5.61 5.65 5.60 0 0 0
10/03/2015
5.61
 155,400 5.67 5.67 5.56 0 30,100 -0.9
09/03/2015
5.67
 139,100 5.75 5.75 5.61 0 39,500 -1.2
06/03/2015
5.75
 220,838 5.65 5.84 5.69 0 67,800 -2.1
05/03/2015
5.65
 407,300 5.56 5.93 5.60 0 40,600 -1.3
04/03/2015
5.56
 92,300 5.54 5.58 5.54 0 0 0
03/03/2015
5.54
 82,000 5.54 5.56 5.48 100 0 0.0
02/03/2015
5.54
 38,800 5.52 5.54 5.46 0 0 0
27/02/2015
5.52
 37,900 5.52 5.56 5.46 12,400 0 0.4
26/02/2015
5.52
 30,200 5.41 5.54 5.41 9,600 0 0.3
25/02/2015
5.41
 127,800 5.41 5.43 5.39 0 0 0
24/02/2015
5.41
 65,800 5.46 5.54 5.39 0 6,000 -0.2
13/02/2015
5.46
 58,700 5.50 5.50 5.46 0 0 0
12/02/2015
5.50
 82,424 5.54 5.58 5.50 0 0 0
11/02/2015
5.54
 142,500 5.50 5.60 5.50 30,000 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |