Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2015	5.50	40,800	5.56	5.56	5.50	0	0	0
09/02/2015	5.56	24,600	5.58	5.65	5.50	400	0	0.0
06/02/2015	5.58	272,506	5.44	5.67	5.46	0	100	-0.0
05/02/2015	5.44	20,610	5.44	5.46	5.44	8,000	0	0.2
04/02/2015	5.44	47,300	5.41	5.46	5.37	27,600	4,000	0.7
03/02/2015	5.41	19,008	5.44	5.46	5.37	13,600	0	0.4
02/02/2015	5.44	40,600	5.46	5.48	5.37	15,000	0	0.4
30/01/2015	5.46	96,030	5.41	5.56	5.43	0	0	0
29/01/2015	5.41	29,300	5.46	5.46	5.39	0	0	0
28/01/2015	5.46	25,600	5.46	5.52	5.43	0	0	0
27/01/2015	5.46	48,800	5.48	5.50	5.39	2,100	0	0.1
26/01/2015	5.48	35,739	5.46	5.48	5.43	2,000	0	0.1
23/01/2015	5.46	14,600	5.48	5.50	5.35	0	0	0
22/01/2015	5.48	30,227	5.46	5.48	5.39	0	0	0
21/01/2015	5.46	31,200	5.43	5.46	5.43	0	0	0
20/01/2015	5.43	88,200	5.46	5.56	5.41	0	0	0
19/01/2015	5.46	47,700	5.50	5.56	5.46	0	0	0
16/01/2015	5.50	57,508	5.60	5.60	5.50	0	0	0
15/01/2015	5.60	108,792	5.43	5.61	5.44	0	0	0
14/01/2015	5.43	108,080	5.43	5.46	5.33	0	0	0
13/01/2015	5.43	183,800	5.20	5.67	5.09	200	7,378,436	-221.3
12/01/2015	5.20	1,610	5.29	5.29	5.20	0	500	-0.0
09/01/2015	5.29	74,700	5.26	5.31	5.26	0	38,000	-1.1
08/01/2015	5.26	58,606	5.24	5.35	5.24	0	0	0
07/01/2015	5.24	30,500	5.27	5.29	5.24	0	0	0
06/01/2015	5.27	21,300	5.27	5.27	5.18	0	4,400	-0.1
05/01/2015	5.27	97,505	5.18	5.37	5.18	1,000	0	0.0
31/12/2014	5.18	83,000	5.05	5.27	4.99	0	0	0
30/12/2014	5.05	400	5.05	5.05	4.80	0	0	0
29/12/2014	5.05	37,230	5.05	5.05	4.79	0	300	-0.0
26/12/2014	5.05	21,720	5.05	5.05	5.05	3,500	0	0.1
25/12/2014	5.05	17,310	5.07	5.09	4.94	0	0	0
24/12/2014	5.07	19,300	4.99	5.09	4.99	0	0	0
23/12/2014	4.99	27,368	4.82	4.99	4.86	1,850	0	0.0
22/12/2014	4.82	37,000	4.80	5.12	4.82	0	0	0
19/12/2014	4.80	36,800	5.07	5.09	4.80	10,000	0	0.3
18/12/2014	5.07	33,800	4.71	5.16	4.80	0	0	0
17/12/2014	4.71	67,705	5.05	5.18	4.71	100	0	0.0
16/12/2014	5.05	115,480	5.22	5.22	5.05	0	0	0
15/12/2014	5.22	11,020	5.24	5.26	5.18	600	0	0.0
12/12/2014	5.24	2,310	5.14	5.26	5.22	0	0	0
11/12/2014	5.14	47,900	5.33	5.33	5.14	500	30,800	-0.8
10/12/2014	5.33	32,100	5.29	5.33	5.27	100	0	0.0
09/12/2014	5.29	99,530	5.35	5.37	5.14	56,800	0	1.6
08/12/2014	5.35	119,693	5.27	5.39	5.27	9,200	0	0.3
05/12/2014	5.27	102,332	5.20	5.33	5.24	30,200	0	0.8
04/12/2014	5.20	53,408	5.18	5.22	5.12	15,300	0	0.4
03/12/2014	5.18	39,400	5.11	5.24	5.09	0	0	0
02/12/2014	5.11	38,850	5.14	5.14	5.09	50	0	0.0
01/12/2014	5.14	38,732	5.18	5.20	5.14	0	300	-0.0
28/11/2014	5.18	71,469	5.27	5.27	5.14	7,000	0	0.2
27/11/2014	5.27	44,120	5.14	5.27	5.11	5,000	0	0.1
26/11/2014	5.14	56,400	5.27	5.27	5.14	0	0	0
25/11/2014	5.27	41,400	5.16	5.27	5.16	0	0	0
24/11/2014	5.16	35,340	5.24	5.24	5.14	0	0	0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014	5.24	119,233	5.20	5.46	5.24	0	0	0
20/11/2014	5.20	92,289	5.18	5.31	5.16	49	900	-0.0
19/11/2014	5.18	98,526	5.24	5.24	5.15	0	7,000	-0.2
18/11/2014	5.24	155,300	5.31	5.32	5.18	0	0	0
17/11/2014	5.31	71,504	5.40	5.49	5.31	0	400	-0.0
14/11/2014	5.40	75,400	5.43	5.43	5.27	0	0	0
13/11/2014	5.43	132,321	5.41	5.43	5.34	0	0	0
12/11/2014	5.41	177,048	5.47	5.50	5.36	1,000	100	0.0
11/11/2014	5.47	107,550	5.59	5.61	5.47	0	18,000	-0.6
10/11/2014	5.59	317,200	5.34	5.61	5.36	5,000	0	0.2
07/11/2014	5.34	160,600	5.27	5.36	5.24	0	0	0
06/11/2014	5.27	116,100	5.32	5.45	5.27	0	0	0
05/11/2014	5.32	100,130	5.36	5.36	5.18	12,000	0	0.4
04/11/2014	5.36	42,800	5.47	5.47	5.27	0	0	0
03/11/2014	5.47	102,400	5.38	5.52	5.38	0	0	0
31/10/2014	5.38	143,300	5.32	5.50	5.18	4,100	0	0.1
30/10/2014	5.32	113,400	5.07	5.32	5.06	0	0	0
29/10/2014	5.07	75,400	5.06	5.09	5.06	0	0	0
28/10/2014	5.06	207,500	5.04	5.09	5.00	0	0	0
27/10/2014	5.04	131,100	5.06	5.07	4.97	0	0	0
24/10/2014	5.06	109,900	5.09	5.13	5.02	1,300	0	0.0
23/10/2014	5.09	138,100	5.09	5.15	5.00	0	0	0
22/10/2014	5.09	105,401	5.04	5.15	5.06	0	0	0
21/10/2014	5.04	230,200	5.09	5.09	5.04	0	0	0
20/10/2014	5.09	154,200	5.09	5.15	5.00	0	0	0
17/10/2014	5.09	228,410	5.09	5.18	5.00	0	4,100	-0.0
16/10/2014	5.09	423,683	5.16	5.27	5.09	0	4,100	-0.1
15/10/2014	5.16	480,350	5.18	5.22	5.07	0	0	0
14/10/2014	5.18	289,033	5.18	5.25	4.82	100	0	0.0
13/10/2014	5.18	373,956	5.15	5.18	5.00	100	0	0.0
10/10/2014	5.15	722,900	5.41	5.45	5.15	300	7,000	-0.2
09/10/2014	5.41	306,838	5.54	5.59	5.41	0	0	0
08/10/2014	5.54	429,300	5.63	5.66	5.43	0	500	-0.0
07/10/2014	5.63	599,080	5.45	5.65	5.41	0	0	0
06/10/2014	5.45	296,413	5.40	5.52	5.36	3,500	27,200	-0.7
03/10/2014	5.40	876,652	5.43	5.72	5.36	67,400	242,600	-5.4
02/10/2014	5.43	694,410	5.04	5.45	4.95	0	109,000	-3.2
01/10/2014	5.04	260,782	5.00	5.06	4.99	0	9,200	-0.3
30/09/2014	5.00	266,710	5.04	5.13	4.88	0	5,100	-0.1
29/09/2014	5.04	626,133	4.84	5.09	4.81	0	32,600	-0.9
26/09/2014	4.84	325,700	4.90	4.99	4.81	1,000	0	0.0
25/09/2014	4.90	236,700	4.88	4.91	4.74	0	0	0
24/09/2014	4.88	160,365	4.82	4.97	4.34	0	0	0
23/09/2014	4.82	209,596	5.00	5.00	4.82	0	6,400	-0.2
22/09/2014	5.00	351,900	5.15	5.31	5.00	2,000	1,000	0.0

Page:
<<
24
25
26
>>

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

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH