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)
05/07/2013
3.16
 29,900 3.13 3.23 3.16 7,000 0 0.1
04/07/2013
3.13
 19,500 3.10 3.15 3.11 2,000 0 0.0
03/07/2013
3.10
 142,900 3.16 3.16 3.08 241,000 300,000 -1.1
02/07/2013
3.16
 21,400 3.16 3.18 3.15 0 0 0
01/07/2013
3.16
 8,900 3.16 3.16 3.15 0 0 0
28/06/2013
3.16
 11,100 3.16 3.16 3.15 0 0 0
27/06/2013
3.16
 87,800 3.21 3.21 3.15 30,000 70,000 -0.8
26/06/2013
3.21
 7,600 3.21 3.23 3.20 100 900 -0.0
25/06/2013
3.21
 45,800 3.25 3.26 3.16 15,700 400 0.3
24/06/2013
3.25
 12,700 3.26 3.36 3.25 0 500 -0.0
21/06/2013
3.26
 13,100 3.33 3.33 3.26 0 700 -0.0
20/06/2013
3.33
 18,100 3.33 3.33 3.31 0 0 0
19/06/2013
3.33
 18,600 3.41 3.41 3.33 0 0 0
18/06/2013
3.41
 8,700 3.45 3.45 3.36 1,700 0 0.0
17/06/2013
3.45
 36,600 3.66 3.66 3.45 0 0 0
14/06/2013
3.66
 164,100 3.68 3.69 3.64 121,200 3 2.7
13/06/2013
3.68
 269,700 3.56 3.73 3.56 165,200 43,200 2.7
12/06/2013
3.56
 188,900 3.25 3.56 3.26 43,200 71,330 -0.6
11/06/2013
3.25
 13,100 3.25 3.30 3.25 0 0 0
10/06/2013
3.25
 55,400 3.21 3.25 3.16 0 5,000 -0.1
07/06/2013
3.21
 17,300 3.21 3.21 3.20 0 0 0
06/06/2013
3.21
 71,200 3.21 3.21 3.20 0 31,300 -0.6
05/06/2013
3.21
 46,200 3.20 3.21 3.18 0 0 0
04/06/2013
3.20
 63,800 3.21 3.21 3.20 0 0 0
03/06/2013
3.21
 22,400 3.21 3.26 3.21 0 0 0
31/05/2013
3.21
 115,700 3.16 3.23 3.16 0 0 0
30/05/2013
3.16
 59,200 3.15 3.18 3.13 1,000 0 0.0
29/05/2013
3.15
 94,300 3.16 3.18 3.13 0 0 0
28/05/2013
3.16
 84,200 3.16 3.18 3.15 1,000 0 0.0
27/05/2013
3.16
 103,000 3.16 3.21 3.10 0 0 0
24/05/2013
3.16
 72,400 3.15 3.16 3.10 0 0 0
23/05/2013
3.15
 166,700 3.10 3.18 3.06 13,100 4,800 0.2
22/05/2013
3.10
 46,600 3.08 3.10 3.03 425,000 425,000 0
21/05/2013
3.08
 48,600 3.08 3.10 3.00 1,500 0 0.0
20/05/2013
3.08
 4,800 3.05 3.08 3.05 0 0 0
17/05/2013
3.05
 71,200 3.08 3.08 3.03 0 0 0
16/05/2013
3.08
 165,000 3.10 3.10 3.05 81,500 143,500 -1.1
15/05/2013
3.10
 26,400 3.11 3.11 3.06 2,500 16,100 -0.3
14/05/2013
3.11
 91,600 3.16 3.16 3.08 62,900 55,000 0.1
13/05/2013
3.16
 123,200 3.20 3.21 3.16 105,500 100,500 0.1
10/05/2013
3.20
 14,500 3.25 3.26 3.20 8,200 0 0.2
09/05/2013
3.25
 225,300 3.15 3.25 3.15 137,200 1,500 2.6
08/05/2013
3.15
 190,600 3.11 3.23 3.13 158,000 50,700 2.0
07/05/2013
3.11
 92,600 3.13 3.15 3.06 81,000 35,900 0.8
06/05/2013
3.13
 77,500 3.06 3.15 3.06 0 0 0
03/05/2013
3.06
 18,900 3.05 3.06 3.03 1,000 500 0.0
02/05/2013
3.05
 22,400 3.08 3.08 3.03 0 5,900 -0.1
26/04/2013
3.08
 82,900 3.11 3.11 3.03 6,400 500 0.1
25/04/2013
3.11
 48,700 3.11 3.11 3.08 1,000 2,000 -0.0
24/04/2013
3.11
 64,700 3.15 3.15 3.08 15,500 0 0.3
23/04/2013
3.15
 94,400 3.18 3.20 3.11 39,400 54,500 -0.3
22/04/2013
3.18
 37,800 3.33 3.36 3.16 10,500 0 0.2
18/04/2013
3.33
 82,200 3.40 3.40 3.30 50,900 0 1.0
17/04/2013
3.40
 120,900 3.40 3.48 3.36 76,400 0 1.6
16/04/2013
3.40
 100,400 3.40 3.41 3.36 67,900 0 1.4
15/04/2013
3.40
 89,400 3.48 3.48 3.36 51,000 0 1.0
12/04/2013
3.48
 236,600 3.58 3.58 3.40 242,300 203,700 0.8
11/04/2013
3.58
 47,300 3.71 3.71 3.56 0 7,200 -0.2
10/04/2013
3.71
 32,300 3.78 3.78 3.71 29,800 0 0.7
09/04/2013
3.78
 79,000 3.76 3.78 3.74 46,300 10,000 0.8
08/04/2013
3.76
 66,300 3.74 3.76 3.69 51,700 10,500 0.9
05/04/2013
3.74
 62,200 3.71 3.79 3.69 49,900 10,000 0.9
04/04/2013
3.71
 24,100 3.76 3.76 3.66 60,600 0 1.4
03/04/2013
3.76
 24,100 3.74 3.76 3.74 56,100 10,000 1.0
02/04/2013
3.74
 286,200 3.73 3.83 3.74 363,800 30,200 7.6
01/04/2013
3.73
 61,800 3.73 3.74 3.68 0 15,000 -0.3
29/03/2013
3.73
 68,300 3.74 3.76 3.73 5,000 22,800 -0.4
28/03/2013
3.74
 117,000 3.83 3.84 3.74 3,000 35,000 -0.7
27/03/2013
3.83
 306,600 3.58 3.93 3.58 226,900 272,000 -0.9
26/03/2013
3.58
 30,800 3.53 3.58 3.51 24,600 0 0.5
25/03/2013
3.53
 3,100 3.53 3.53 3.50 0 0 0
22/03/2013
3.53
 43,100 3.55 3.55 3.50 3,000 0 0.1
21/03/2013
3.55
 64,700 3.55 3.55 3.51 11,700 0 0.2
20/03/2013
3.55
 4,700 3.53 3.55 3.51 200 0 0.0
19/03/2013
3.53
 21,800 3.56 3.63 3.53 700 0 0.0
18/03/2013
3.56
 19,600 3.61 3.61 3.56 0 0 0
15/03/2013
3.61
 47,000 3.58 3.61 3.55 0 18,400 -0.4
14/03/2013
3.58
 58,100 3.58 3.61 3.56 0 0 0
13/03/2013
3.58
 71,400 3.58 3.61 3.58 19,400 0 0.4
12/03/2013
3.58
 24,800 3.56 3.58 3.55 0 0 0
11/03/2013
3.56
 42,300 3.55 3.61 3.53 0 2,600 -0.1
08/03/2013
3.55
 64,800 3.58 3.61 3.51 0 0 0
07/03/2013
3.58
 14,900 3.58 3.58 3.51 0 0 0
06/03/2013
3.58
 13,700 3.58 3.64 3.55 0 0 0
05/03/2013
3.58
 91,900 3.55 3.63 3.50 77,700 0 1.7
04/03/2013
3.55
 39,000 3.73 3.73 3.55 0 0 0
01/03/2013
3.73
 94,400 3.74 3.74 3.69 0 0 0
28/02/2013
3.74
 295,500 3.60 3.74 3.61 0 55,000 -1.2
27/02/2013
3.60
 49,500 3.58 3.60 3.55 0 2,000 -0.0
26/02/2013
3.58
 130,500 3.58 3.66 3.55 73,500 10,000 1.4
25/02/2013
3.58
 64,200 3.53 3.66 3.51 0 14,400 -0.3
22/02/2013
3.53
 26,800 3.46 3.61 3.48 0 0 0
21/02/2013
3.46
 113,300 3.69 3.71 3.40 28,500 0 0.6
20/02/2013
3.69
 50,900 3.74 3.74 3.69 20,200 1,000 0.4
19/02/2013
3.74
 101,300 3.76 3.78 3.66 20,000 5,300 0.3
18/02/2013
3.76
 60,700 3.79 3.81 3.74 1,300 20,000 -0.4
08/02/2013
3.79
 22,000 3.78 3.81 3.74 0 4,600 -0.1
07/02/2013
3.78
 170,700 3.74 3.81 3.66 269,800 210,200 1.3
06/02/2013
3.74
 48,800 3.76 4.11 3.69 300 3,300 -0.1
05/02/2013
3.76
 10,900 3.68 3.78 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |