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)
19/09/2014
5.15
 489,635 5.00 5.15 4.86 0 4,000 -0.1
18/09/2014
5.00
 665,715 5.24 5.25 5.00 200 59,200 -1.7
17/09/2014
5.24
 453,579 5.18 5.63 5.20 1,200 54,400 -1.6
16/09/2014
5.18
 1,084,799 4.82 5.22 4.81 2,000 15,200 -0.4
15/09/2014
4.82
 841,210 4.50 4.95 4.61 4,200 14,000 -0.3
12/09/2014
4.50
 131,100 4.47 4.52 4.43 0 0 0
11/09/2014
4.47
 94,910 4.40 4.50 4.34 0 9,100 -0.2
10/09/2014
4.40
 121,700 4.16 4.40 4.16 100 1,600 -0.0
09/09/2014
4.16
 156,800 4.52 4.52 4.16 100 1,300 -0.0
08/09/2014
4.52
 338,918 4.61 4.65 4.47 200 9,512 -0.0
05/09/2014
4.61
 285,700 4.54 4.65 4.54 0 2,000 -0.1
04/09/2014
4.54
 360,216 4.41 4.59 4.38 85,700 62,200 0.6
03/09/2014
4.41
 268,700 4.36 4.43 4.32 25,000 2,000 0.0
29/08/2014
4.36
 85,020 4.40 4.40 4.31 41,900 0 1.0
28/08/2014
4.40
 205,672 4.27 4.41 4.25 40,000 0 0.0
27/08/2014
4.27
 232,300 4.25 4.29 4.23 71,700 0 0.0
26/08/2014
4.25
 193,333 4.20 4.25 4.18 71,700 0 1.7
25/08/2014
4.20
 335,400 4.15 4.25 4.16 105,000 3,800 0.0
22/08/2014
4.15
 31,534 4.18 4.20 4.15 2,500 0 0.0
21/08/2014
4.18
 177,500 4.18 4.22 4.16 2,500 0 0.1
20/08/2014
4.18
 180,266 4.16 4.22 4.13 0 0 0
19/08/2014
4.16
 417,269 4.20 4.22 4.16 25,500 0 0.6
18/08/2014
4.20
 183,027 4.16 4.22 4.15 0 7,000 -0.2
15/08/2014
4.16
 235,363 4.06 4.20 4.06 2,000 0 0.0
14/08/2014
4.06
 217,700 4.11 4.11 4.02 0 0 0
13/08/2014
4.11
 161,911 4.04 4.11 4.04 0 0 0
12/08/2014
4.04
 54,700 4.09 4.11 4.02 0 8,000 -0.2
11/08/2014
4.09
 217,960 4.07 4.16 4.06 1,100 0 0.0
08/08/2014
4.07
 184,000 4.06 4.13 4.06 0 200 -0.0
07/08/2014
4.06
 179,728 4.06 4.07 4.00 0 5,000 -0.1
06/08/2014
4.06
 237,450 3.91 4.07 3.90 0 0 0
05/08/2014
3.91
 101,600 3.88 3.91 3.86 4,400 0 0.1
04/08/2014
3.88
 133,800 3.86 3.88 3.82 0 0 0
01/08/2014
3.86
 150,900 3.88 3.88 3.81 0 0 0
31/07/2014
3.88
 111,500 3.82 3.88 3.79 600 0 0.0
30/07/2014
3.82
 189,600 3.86 3.88 3.75 12,400 0 0.3
29/07/2014
3.86
 292,610 3.86 3.88 3.81 49,100 0 1.1
28/07/2014
3.86
 284,800 4.04 4.06 3.82 0 0 0
25/07/2014
4.04
 220,400 4.23 4.25 4.04 129,000 0 3.0
24/07/2014
4.23
 595,220 4.16 4.29 4.16 70,000 98,200 -0.7
23/07/2014
4.16
 161,400 4.15 4.18 4.11 89,700 0 2.1
22/07/2014
4.15
 240,400 4.15 4.18 4.09 110,500 0 2.6
21/07/2014
4.15
 392,560 4.23 4.23 4.09 130,000 7,000 2.9
18/07/2014
4.23
 269,500 4.22 4.23 4.15 81,000 0 1.9
17/07/2014
4.22
 349,450 4.16 4.22 4.11 70,000 0 1.6
16/07/2014
4.16
 495,900 4.22 4.25 4.16 169,000 0 4.0
15/07/2014
4.22
 499,100 4.20 4.25 4.20 115,200 0 0.0
14/07/2014
4.20
 677,300 4.06 4.20 4.06 115,200 0 2.6
11/07/2014
4.06
 987,246 3.93 4.07 3.93 243,900 0 5.5
10/07/2014
3.93
 386,884 3.88 4.02 3.86 151,600 500 3.3
09/07/2014
3.88
 95,570 3.88 3.90 3.86 0 0 0
08/07/2014
3.88
 67,700 3.86 3.88 3.82 0 2,700 -0.1
07/07/2014
3.86
 168,300 3.88 3.91 3.84 5,000 0 0.1
04/07/2014
3.88
 120,400 3.91 3.91 3.86 0 0 0
03/07/2014
3.91
 141,100 3.90 3.95 3.88 0 6,800 -0.1
02/07/2014
3.90
 95,300 3.82 3.91 3.82 11,000 0 0.2
01/07/2014
3.82
 109,900 3.84 3.84 3.79 1,300 0 0.0
30/06/2014
3.84
 144,400 3.84 3.84 3.81 0 0 0
27/06/2014
3.84
 100,900 3.88 3.90 3.82 0 0 0
26/06/2014
3.88
 252,300 3.81 3.88 3.81 100 0 0.0
25/06/2014
3.81
 299,900 3.81 3.86 3.81 0 0 0
24/06/2014
3.81
 110,900 3.84 3.84 3.79 19,000 0 0.4
23/06/2014
3.84
 87,250 3.88 3.88 3.82 43,600 0 0.9
20/06/2014
3.88
 49,900 3.90 3.91 3.86 0 0 0
19/06/2014
3.90
 394,900 3.90 3.90 3.68 174,600 0 3.7
18/06/2014
3.90
 433,200 3.79 3.97 3.79 89,800 0 2.0
17/06/2014
3.79
 255,933 3.72 3.81 3.68 23,800 0 0.5
16/06/2014
3.72
 333,205 3.73 3.75 3.66 219,800 0 4.6
13/06/2014
3.73
 509,217 3.65 3.73 3.65 180,000 0 3.7
12/06/2014
3.65
 211,300 3.54 3.65 3.52 0 0 0
11/06/2014
3.54
 44,000 3.50 3.57 3.48 0 0 0
10/06/2014
3.50
 29,597 3.57 3.57 3.50 0 0 0
09/06/2014
3.57
 51,200 3.57 3.65 3.54 1,000 0 0.0
06/06/2014
3.57
 48,700 3.54 3.57 3.50 0 0 0
05/06/2014
3.54
 69,197 3.50 3.54 3.43 0 39 -0.0
04/06/2014
3.50
 127,800 3.52 3.56 3.45 100,000 0 2.0
03/06/2014
3.52
 24,300 3.54 3.56 3.48 0 0 0
02/06/2014
3.54
 178,700 3.61 3.61 3.50 100,000 0 2.0
30/05/2014
3.61
 116,503 3.63 3.66 3.57 81,200 0 1.6
29/05/2014
3.63
 121,597 3.70 3.72 3.57 2,100 0 0.0
28/05/2014
3.70
 271,250 3.54 3.70 3.56 42,600 600 0.8
27/05/2014
3.54
 241,940 3.47 3.56 3.45 1,000 0 0.0
26/05/2014
3.47
 61,000 3.45 3.48 3.41 0 0 0
23/05/2014
3.45
 58,300 3.48 3.48 3.45 40,000 0 0.8
22/05/2014
3.48
 195,500 3.54 3.54 3.45 45,000 0 0.9
21/05/2014
3.54
 280,033 3.41 3.56 3.39 0 0 0
20/05/2014
3.41
 52,300 3.41 3.41 3.34 0 0 0
19/05/2014
3.41
 113,600 3.41 3.43 3.31 0 0 0
16/05/2014
3.41
 82,300 3.36 3.43 3.27 200 0 0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2014
3.36
 248,933 3.43 3.50 3.22 72,000 0 1.4
14/05/2014
3.43
 204,900 3.18 3.48 3.18 0 0 0
13/05/2014
3.18
 166,608 3.17 3.27 3.06 0 0 0
12/05/2014
3.17
 270,800 3.50 3.50 3.17 24,100 0 0.4
09/05/2014
3.50
 154,500 3.34 3.52 3.29 0 0 0
08/05/2014
3.34
 500,731 3.71 3.71 3.34 68,500 0 1.3
07/05/2014
3.71
 61,103 3.70 3.77 3.68 3,500 0 0.1
06/05/2014
3.70
 242,700 3.84 3.84 3.59 4,000 2,000 0.0
05/05/2014
3.84
 119,600 3.93 3.93 3.71 4,600 0 0.1
29/04/2014
3.93
 32,600 3.87 3.93 3.86 0 0 0
28/04/2014
3.87
 158,000 3.94 3.94 3.87 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |