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)
25/11/2013
3.15
 116,100 3.15 3.18 3.10 0 60,000 -1.1
22/11/2013
3.15
 159,500 3.16 3.21 3.11 10,000 87,700 -1.5
21/11/2013
3.16
 266,300 3.20 3.25 3.16 0 80,000 -1.5
20/11/2013
3.20
 263,048 3.21 3.21 3.18 1,900 102,600 -1.9
19/11/2013
3.21
 113,900 3.23 3.23 3.20 0 0 0
18/11/2013
3.23
 211,533 3.16 3.31 3.16 1,000 4,600 -0.1
15/11/2013
3.16
 650,819 3.11 3.28 3.13 0 307,800 -5.9
14/11/2013
3.11
 342,000 3.05 3.11 3.01 0 99,500 -1.8
13/11/2013
3.05
 162,417 3.03 3.05 3.00 0 85,100 -1.5
12/11/2013
3.03
 130,000 3.10 3.10 3.01 0 41,300 -0.8
11/11/2013
3.10
 260,557 3.08 3.11 3.06 0 111,800 -2.1
08/11/2013
3.08
 428,510 2.93 3.10 2.95 19,000 130,000 -2.0
07/11/2013
2.93
 196,800 2.90 2.95 2.91 500 132,000 -2.3
06/11/2013
2.90
 61,500 2.90 2.93 2.90 0 20,000 -0.4
05/11/2013
2.90
 244,005 2.88 2.93 2.90 0 120,000 -2.1
04/11/2013
2.88
 168,400 2.91 2.93 2.88 0 45,000 -0.8
01/11/2013
2.91
 81,400 2.93 2.93 2.90 24,100 29,300 -0.1
31/10/2013
2.93
 132,939 2.88 2.96 2.90 0 84,600 -1.5
30/10/2013
2.88
 189,117 2.86 2.90 2.86 0 136,000 -2.3
29/10/2013
2.86
 216,600 2.88 2.91 2.85 0 158,600 -2.7
28/10/2013
2.88
 211,400 2.91 2.93 2.88 0 111,100 -1.9
25/10/2013
2.91
 30,800 2.96 2.96 2.91 0 19,600 -0.3
24/10/2013
2.96
 337,060 2.88 3.08 2.90 0 67,000 -1.2
23/10/2013
2.88
 177,330 2.88 2.91 2.86 24,200 119,700 -1.7
22/10/2013
2.88
 79,600 2.91 2.91 2.88 24,200 29,300 -0.1
21/10/2013
2.91
 118,200 2.85 2.91 2.85 0 77,000 -1.3
18/10/2013
2.85
 108,300 2.86 2.86 2.85 0 78,900 -1.4
17/10/2013
2.86
 80,900 2.91 2.93 2.85 24,500 78,300 -0.9
16/10/2013
2.91
 129,200 2.81 2.95 2.83 0 90,500 -1.6
15/10/2013
2.81
 19,400 2.81 2.83 2.81 262,400 253,600 0.1
14/10/2013
2.81
 3,400 2.83 2.83 2.80 0 0 0
11/10/2013
2.83
 11,357 2.81 2.83 2.80 0 0 0
10/10/2013
2.81
 2,100 2.81 2.81 2.81 250,000 250,000 0
09/10/2013
2.81
 34,900 2.81 2.83 2.80 0 18,500 -0.3
08/10/2013
2.81
 11,200 2.83 2.83 2.80 0 7,100 -0.1
07/10/2013
2.83
 39,919 2.83 2.83 2.81 3,500 32,800 -0.5
04/10/2013
2.83
 11,037 2.80 2.83 2.80 0 0 0
03/10/2013
2.80
 22,308 2.83 2.83 2.80 1,000 18,500 -0.3
02/10/2013
2.83
 92,600 2.78 2.83 2.76 100 75,700 -1.3
01/10/2013
2.78
 17,823 2.81 2.81 2.78 4,000 0 0.1
30/09/2013
2.81
 22,800 2.81 2.85 2.80 0 20,600 -0.3
27/09/2013
2.81
 12,900 2.85 2.85 2.80 0 0 0
26/09/2013
2.85
 5,200 2.88 2.88 2.85 0 0 0
25/09/2013
2.88
 5,800 2.85 2.88 2.85 0 0 0
24/09/2013
2.85
 285,900 2.90 2.90 2.80 94,700 309,300 -3.6
23/09/2013
2.90
 0 2.90 2.90 2.90 0 0 0
20/09/2013
2.90
 4,139 2.86 2.91 2.90 0 0 0
19/09/2013
2.86
 6,266 2.83 2.96 2.85 500 0 0.0
18/09/2013
2.83
 95,137 3.00 3.08 2.83 84,100 112,700 -0.5
17/09/2013
3.00
 23,300 3.03 3.03 3.00 23,300 0 0.4
16/09/2013
3.03
 200 3.05 3.05 3.03 0 0 0
13/09/2013
3.05
 2,166 3.05 3.05 3.05 0 0 0
12/09/2013
3.05
 2,700 3.00 3.05 3.00 0 0 0
11/09/2013
3.00
 40,500 2.98 3.00 2.91 40,000 0 0.7
10/09/2013
2.98
 21,260 2.98 2.98 2.88 18,400 0 0.3
09/09/2013
2.98
 2,700 2.98 2.98 2.90 0 0 0
06/09/2013
2.98
 1,200 3.00 3.00 2.91 0 0 0
05/09/2013
3.00
 12,000 3.00 3.00 3.00 0 0 0
04/09/2013
3.00
 93,100 2.95 3.00 2.91 93,100 0 1.7
03/09/2013
2.95
 23,500 2.95 2.95 2.95 23,500 0 0.4
30/08/2013
2.95
 5,600 2.95 2.95 2.85 0 0 0
29/08/2013
2.95
 20,300 2.90 2.95 2.83 0 11,500 -0.2
28/08/2013
2.90
 12,400 2.85 2.90 2.66 0 6,300 -0.1
27/08/2013
2.85
 9,800 2.86 2.86 2.85 0 0 0
26/08/2013
2.86
 1,900 2.86 2.86 2.86 0 0 0
23/08/2013
2.86
 8,256 2.96 2.96 2.86 0 0 0
22/08/2013
2.96
 5,100 2.93 2.96 2.83 0 0 0
21/08/2013
2.93
 91,900 2.95 2.98 2.91 75,000 15,100 1.1
20/08/2013
2.95
 26,700 2.93 2.96 2.93 0 8,600 -0.2
19/08/2013
2.93
 35,300 2.93 2.95 2.91 0 10,400 -0.2
16/08/2013
2.93
 43,566 2.83 2.93 2.83 15,900 15,800 0.0
15/08/2013
2.83
 19,000 2.75 2.83 2.75 0 7,000 -0.1
14/08/2013
2.75
 110,900 2.80 2.80 2.75 1,000 105,600 -1.7
13/08/2013
2.80
 18,700 2.76 2.83 2.78 0 7,000 -0.1
12/08/2013
2.76
 600 2.90 2.90 2.76 0 300 -0.0
09/08/2013
2.90
 4,118 2.80 2.90 2.80 0 2,100 -0.0
08/08/2013
2.80
 53,600 2.90 2.93 2.76 0 53,000 -0.9
07/08/2013
2.90
 7,400 2.91 2.93 2.90 0 2,000 -0.0
06/08/2013
2.91
 26,400 2.91 2.96 2.91 11,500 24,800 -0.2
05/08/2013
2.91
 17,000 2.98 3.00 2.91 0 16,900 -0.3
02/08/2013
2.98
 8,500 3.10 3.11 2.98 0 3,000 -0.1
01/08/2013
3.10
 235 3.08 3.10 2.91 0 0 0
31/07/2013
3.08
 1,900 3.26 3.26 3.08 0 0 0
30/07/2013
3.26
 7,234 3.00 3.26 2.96 3,600 0 0.1
29/07/2013
3.00
 9,634 3.00 3.00 3.00 0 0 0
26/07/2013
3.00
 9,800 3.05 3.05 3.00 0 2,600 -0.0
25/07/2013
3.05
 33,600 3.08 3.08 3.05 0 4,400 -0.1
24/07/2013
3.08
 10,600 3.11 3.11 3.06 1,000 2,000 -0.0
23/07/2013
3.11
 13,400 3.10 3.13 3.10 0 3,500 -0.1
22/07/2013
3.10
 11,600 3.10 3.13 3.08 1,000 500 0.0
19/07/2013
3.10
 65,700 3.11 3.11 3.03 1,300 43,200 -0.8
18/07/2013
3.11
 13,600 3.13 3.13 3.11 0 9,000 -0.2
17/07/2013
3.13
 1,400 3.15 3.15 3.13 0 0 0
16/07/2013
3.15
 10,600 3.15 3.15 3.08 1,000 0 0.0
15/07/2013
3.15
 14,900 3.18 3.18 3.11 1,500 0 0.0
12/07/2013
3.18
 34,700 3.10 3.18 3.13 0 0 0
11/07/2013
3.10
 39,300 3.05 3.10 3.05 0 0 0
10/07/2013
3.05
 79,600 3.06 3.08 3.05 61,000 95,000 -0.6
09/07/2013
3.06
 43,300 3.06 3.08 3.05 200 40,000 -0.7
08/07/2013
3.06
 80,700 3.16 3.21 3.06 3,900 72,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |