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)
25/04/2014
3.94
 48,300 3.93 3.98 3.93 2,300 0 0.1
24/04/2014
3.93
 285,300 3.91 3.96 3.71 142,000 0 3.2
23/04/2014
3.91
 152,400 3.93 3.94 3.84 70,000 0 1.5
22/04/2014
3.93
 140,300 3.80 3.94 3.78 50,000 0 1.1
21/04/2014
3.80
 319,992 3.86 3.98 3.77 110,900 0 2.4
18/04/2014
3.86
 182,300 4.00 4.00 3.86 0 200 -0.0
17/04/2014
4.00
 286,700 3.91 4.05 3.98 10,000 0 0.2
16/04/2014
3.91
 469,580 3.98 4.00 3.89 130,000 0 2.9
15/04/2014
3.98
 321,100 4.08 4.12 3.98 0 0 0
14/04/2014
4.08
 267,700 4.19 4.19 4.07 0 0 0
11/04/2014
4.19
 192,633 4.21 4.21 4.14 0 0 0
10/04/2014
4.21
 239,651 4.26 4.28 4.21 3,000 0 0.1
08/04/2014
4.26
 398,400 4.16 4.30 4.16 100 0 0.0
07/04/2014
4.16
 592,400 4.01 4.33 4.01 50,000 0 1.2
04/04/2014
4.01
 235,537 4.12 4.14 4.01 10,000 50,000 -0.9
03/04/2014
4.12
 314,310 4.00 4.17 4.01 10,000 10,000 0.0
02/04/2014
4.00
 351,853 4.00 4.08 3.94 0 0 0
01/04/2014
4.00
 286,300 4.16 4.16 4.00 0 65,000 -1.5
31/03/2014
4.16
 183,480 4.05 4.21 4.07 0 600 -0.0
28/03/2014
4.05
 324,200 4.08 4.16 4.05 300 30,000 -0.7
27/03/2014
4.08
 253,600 4.10 4.23 4.08 0 70,000 -1.6
26/03/2014
4.10
 323,700 4.33 4.33 4.10 0 0 0
25/03/2014
4.33
 336,400 4.33 4.39 4.31 0 0 0
24/03/2014
4.33
 285,758 4.30 4.37 4.30 400 0 0.0
21/03/2014
4.30
 263,850 4.28 4.35 4.24 0 0 0
20/03/2014
4.28
 539,100 4.31 4.37 4.28 0 0 0
19/03/2014
4.31
 273,700 4.33 4.37 4.26 0 0 0
18/03/2014
4.33
 304,200 4.37 4.42 4.33 0 0 0
17/03/2014
4.37
 492,200 4.28 4.39 4.31 88,400 0 2.2
14/03/2014
4.28
 500,833 4.21 4.37 4.21 62,000 0 1.5
13/03/2014
4.21
 287,100 4.23 4.24 4.19 0 0 0
12/03/2014
4.23
 263,000 4.33 4.35 4.19 3,800 0 0.1
11/03/2014
4.33
 234,620 4.30 4.35 4.24 5,000 0 0.1
10/03/2014
4.30
 103,100 4.28 4.33 4.21 16,000 0 0.4
07/03/2014
4.28
 69,800 4.28 4.33 4.26 0 0 0
06/03/2014
4.28
 152,000 4.14 4.39 4.12 0 0 0
05/03/2014
4.14
 197,500 4.07 4.19 4.07 0 0 0
04/03/2014
4.07
 396,140 4.08 4.16 4.01 0 1,500 -0.0
03/03/2014
4.08
 307,200 4.39 4.39 4.08 0 0 0
28/02/2014
4.39
 74,500 4.44 4.44 4.35 0 0 0
27/02/2014
4.44
 228,290 4.49 4.53 4.44 0 0 0
26/02/2014
4.49
 686,520 4.49 4.58 4.44 0 0 0
25/02/2014
4.49
 432,800 4.47 4.49 4.44 0 0 0
24/02/2014
4.47
 626,000 4.42 4.54 4.42 0 0 0
21/02/2014
4.42
 262,166 4.42 4.53 4.37 3,500 0 0.1
20/02/2014
4.42
 557,300 4.70 4.72 4.31 7,800 1,500 0.2
19/02/2014
4.70
 765,900 4.28 4.70 4.26 0 0 0
18/02/2014
4.28
 236,300 4.24 4.35 4.23 0 0 0
17/02/2014
4.24
 289,500 4.33 4.33 4.24 0 0 0
14/02/2014
4.33
 455,718 4.33 4.37 4.31 100 0 0.0
13/02/2014
4.33
 382,700 4.40 4.42 4.31 0 33,200 -0.8
12/02/2014
4.40
 302,100 4.33 4.40 4.31 0 3,000 -0.1
11/02/2014
4.33
 491,944 4.44 4.51 4.30 11,900 12,000 -0.0
10/02/2014
4.44
 411,200 4.23 4.51 4.24 16,000 15,000 0.0
07/02/2014
4.23
 529,310 4.24 4.24 4.17 0 0 0
06/02/2014
4.24
 191,300 4.19 4.28 4.19 0 500 -0.0
27/01/2014
4.19
 142,950 4.23 4.24 4.17 0 0 0
24/01/2014
4.23
 240,246 4.24 4.30 4.19 13,100 0 0.3
23/01/2014
4.24
 331,000 4.10 4.26 4.07 0 0 0
22/01/2014
4.10
 368,700 4.16 4.16 4.05 0 0 0
21/01/2014
4.16
 253,000 3.94 4.16 3.87 0 43,700 -1.0
20/01/2014
3.94
 318,700 3.98 3.98 3.84 0 2,700 -0.1
17/01/2014
3.98
 245,430 4.03 4.16 3.94 0 0 0
16/01/2014
4.03
 440,300 3.84 4.05 3.80 0 73,300 -1.6
15/01/2014
3.84
 429,573 3.73 3.89 3.78 0 65,000 -1.4
14/01/2014
3.73
 645,133 3.57 3.80 3.57 30,000 111,800 -1.7
13/01/2014
3.57
 283,400 3.54 3.57 3.48 0 115,000 -2.3
10/01/2014
3.54
 57,100 3.59 3.59 3.52 35,000 10,000 0.5
09/01/2014
3.59
 23,700 3.55 3.59 3.20 0 0 0
08/01/2014
3.55
 115,100 3.59 3.59 3.52 0 40,000 -0.8
07/01/2014
3.59
 5,600 3.61 3.63 3.59 0 0 0
06/01/2014
3.61
 267,800 3.50 3.64 3.48 0 71,400 -1.5
03/01/2014
3.50
 106,700 3.41 3.50 3.41 0 7,300 -0.1
02/01/2014
3.41
 211,940 3.41 3.54 3.41 0 16,500 -0.3
31/12/2013
3.41
 178,800 3.41 3.41 3.38 0 0 0
30/12/2013
3.41
 25,100 3.41 3.41 3.36 0 66 -0.0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
27/12/2013
3.41
 138,600 3.40 3.50 3.09 59,000 0 1.2
26/12/2013
3.40
 112,410 3.40 3.43 3.38 30,000 0 0.6
25/12/2013
3.40
 47,216 3.43 3.45 3.40 1,500 0 0.0
24/12/2013
3.43
 165,870 3.36 3.45 3.35 50,000 100 1.0
23/12/2013
3.36
 170,400 3.36 3.40 3.36 0 0 0
20/12/2013
3.36
 116,816 3.41 3.45 3.36 0 0 0
19/12/2013
3.41
 192,570 3.41 3.41 3.38 10,000 0 0.2
18/12/2013
3.41
 126,570 3.38 3.45 3.35 0 0 0
17/12/2013
3.38
 154,110 3.41 3.46 3.36 0 0 0
16/12/2013
3.41
 220,700 3.43 3.43 3.36 0 0 0
13/12/2013
3.43
 739,330 3.35 3.51 3.38 0 1,000 -0.0
12/12/2013
3.35
 276,024 3.28 3.38 3.30 40,000 0 0.8
11/12/2013
3.28
 202,430 3.33 3.35 3.26 9,000 0 0.2
10/12/2013
3.33
 476,100 3.25 3.40 3.21 0 1,000 -0.0
09/12/2013
3.25
 102,000 3.28 3.28 3.23 0 0 0
06/12/2013
3.28
 451,100 3.20 3.36 3.18 0 0 0
05/12/2013
3.20
 188,727 3.21 3.21 3.18 5,500 0 0.1
04/12/2013
3.21
 462,600 3.16 3.25 3.13 0 9,200 -0.2
03/12/2013
3.16
 201,800 3.16 3.23 3.13 0 20,000 -0.4
02/12/2013
3.16
 183,400 3.10 3.20 3.06 11,400 0 0.2
29/11/2013
3.10
 94,400 3.11 3.11 3.08 0 0 0
28/11/2013
3.11
 30,200 3.13 3.15 3.10 0 1,600 -0.0
27/11/2013
3.13
 67,800 3.15 3.15 3.11 0 0 0
26/11/2013
3.15
 99,800 3.15 3.15 3.08 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |