CTCP Tập đoàn Dabaco Việt Nam (dbc)

29.45
0
(0%)
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
(2024-08-19) 		1.25 4.39% 113,239,500 -650,386 -18.2
27.55
29.70
29.45
2 tháng
(2024-07-22) 		2.90 10.82% 242,672,900 1,882,301 44.1
24.95
29.70
29.45
3 tháng
(2024-06-20) 		-1.53 -4.90% 392,166,200 766,776 4.6
24.95
31.66
29.45
6 tháng
(2024-03-22) 		2.56 9.42% 924,262,700 21,892,703 723.8
22.37
31.66
29.45
12 tháng
(2023-09-25) 		10.64 55.86% 1,915,832,900 14,858,829 530.2
15.53
31.66
29.45
24 tháng
(2022-09-29) 		12.02 68% 3,155,149,800 19,789,249 594.0
9.08
31.66
29.45
36 tháng
(2021-10-04) 		5.45 22.46% 3,847,088,500 21,743,363 639.8
9.08
32.57
29.45
60 tháng
(2019-10-15) 		22.30 301.32% 4,820,524,250 -1,658,441 -25.2
4.77
32.57
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
19.96
 5,367,600 20.65 20.73 19.96 6,900 25,400 -0.4
24/11/2023
20.65
 8,684,000 20.65 20.78 19.66 525,900 6,400 12.2
23/11/2023
20.65
 12,452,200 20.65 21.46 20.65 60,900 12,700 1.1
22/11/2023
20.65
 5,321,400 20.60 20.73 20.35 32,400 5,600 0.6
21/11/2023
20.60
 4,301,400 20.60 20.86 20.35 0 148,700 -3.5
20/11/2023
20.60
 6,597,500 20.65 20.82 20.17 4,700 2,900 0.0
17/11/2023
20.65
 12,225,700 20.48 20.95 20.22 3,200 19,900 -0.4
16/11/2023
20.48
 8,908,000 19.70 20.48 19.44 0 0 0
15/11/2023
19.70
 7,266,800 19.87 20.30 19.49 4,900 89,600 -2.0
14/11/2023
19.87
 5,757,500 19.79 20.13 19.44 800 95,000 -2.2
13/11/2023
19.79
 11,395,700 18.80 20.09 18.84 16,800 105,700 -2.0
10/11/2023
18.80
 6,641,700 18.67 19.27 18.24 32,600 31,700 0.0
09/11/2023
18.67
 7,518,200 18.28 19.01 18.20 105,600 389,400 -6.2
08/11/2023
18.28
 6,776,900 17.12 18.28 16.99 77,500 179,100 -2.0
07/11/2023
17.12
 4,114,900 16.86 17.46 16.56 62,200 180,900 -2.4
06/11/2023
16.86
 2,618,500 16.78 17.03 16.56 66,200 126,900 -1.2
03/11/2023
16.78
 3,175,900 17.03 17.21 16.52 83,100 101,700 -0.4
02/11/2023
17.03
 3,569,100 16.00 17.12 16.09 39,700 500 0.7
01/11/2023
16.00
 3,252,000 15.53 16.00 14.75 258,200 341,700 -1.5
31/10/2023
15.53
 3,435,800 16.69 16.86 15.53 108,000 100,000 0.1
30/10/2023
16.69
 1,921,900 17.72 17.72 16.69 71,600 900 1.4
27/10/2023
17.72
 5,244,100 17.46 18.63 16.60 400,800 15,800 7.7
26/10/2023
17.46
 5,340,900 18.75 18.75 17.46 16,700 53,500 -0.8
25/10/2023
18.75
 5,205,500 18.45 19.10 18.50 108,400 119,300 -0.2
24/10/2023
18.45
 2,813,300 17.81 18.45 17.89 186,300 149,200 0.8
23/10/2023
17.81
 2,087,900 18.07 18.20 17.55 1,100 37,400 -0.8
20/10/2023
18.07
 2,328,700 17.03 18.07 16.99 16,500 0 0.3
19/10/2023
17.03
 2,717,300 17.38 17.64 17.03 40,000 9,500 0.6
18/10/2023
17.38
 5,311,400 18.07 18.32 16.82 179,500 57,400 2.4
17/10/2023
18.07
 2,533,000 19.31 19.57 18.07 101,200 20,800 1.7
16/10/2023
19.31
 2,315,000 19.87 20.09 19.23 1,000 4,800 -0.1
13/10/2023
19.87
 3,870,600 19.61 19.87 19.14 34,600 68,500 -0.8
12/10/2023
19.61
 4,810,600 19.27 20.04 19.36 24,200 0 0.6
11/10/2023
19.27
 2,499,000 19.18 19.31 19.01 5,600 31,600 -0.6
10/10/2023
19.18
 3,295,500 19.23 19.70 19.18 75,700 2,000 1.7
09/10/2023
19.23
 3,496,800 19.18 19.53 19.06 5,800 39,200 -0.7
06/10/2023
19.18
 3,168,600 18.84 19.23 18.67 57,600 49,700 0.2
05/10/2023
18.84
 4,159,400 18.67 19.27 18.67 6,100 0 0.1
04/10/2023
18.67
 2,873,700 18.32 18.93 17.77 66,700 20,100 1.0
03/10/2023
18.32
 4,162,700 19.31 19.31 18.24 13,600 258,600 -5.4
02/10/2023
19.31
 3,424,400 18.84 19.49 18.80 0 3,500 -0.1
29/09/2023
18.84
 1,889,100 18.97 19.23 18.84 0 161,700 -3.6
28/09/2023
18.97
 1,741,500 19.18 19.18 18.80 10,400 500 0.2
27/09/2023
19.18
 3,293,100 18.15 19.18 17.77 103,200 1,400 2.2
26/09/2023
18.15
 4,569,700 19.06 19.49 18.15 173,200 600 3.8
25/09/2023
19.06
 5,667,800 20.48 20.73 19.06 18,900 91,700 -1.7
22/09/2023
20.48
 5,075,600 21.59 21.59 20.13 26,600 44,300 -0.4
21/09/2023
21.59
 4,116,300 21.85 21.98 21.51 5,000 13,800 -0.2
20/09/2023
21.85
 5,667,300 20.91 21.94 20.91 90,400 4,000 2.2
19/09/2023
20.91
 3,660,600 20.82 21.25 20.52 38,300 195,800 -3.8
18/09/2023
20.82
 3,732,400 21.29 21.38 20.48 0 0 0
15/09/2023
21.29
 4,106,700 20.99 21.38 20.86 0 63,300 -1.5
14/09/2023
20.99
 7,459,300 21.42 21.85 20.99 0 2,800 -0.1
13/09/2023
21.42
 6,303,600 22.11 22.20 21.29 0 86,400 -2.2
12/09/2023
22.11
 5,259,900 21.51 22.11 21.21 65,300 500 1.6
11/09/2023
21.51
 9,466,800 22.37 22.67 21.51 0 0 0
08/09/2023
22.37
 10,682,900 22.28 22.75 22.20 78,000 11,500 1.7
07/09/2023
22.28
 6,964,600 22.28 22.63 22.02 9,000 4,600 0.1
06/09/2023
22.28
 8,606,600 22.02 22.71 21.68 30,000 6,300 0.6
05/09/2023
22.02
 7,137,400 21.34 22.02 21.42 60,000 105,600 -1.2
31/08/2023
21.34
 7,606,800 20.22 21.42 20.26 400 1,000 -0.0
30/08/2023
20.22
 4,546,700 20.48 20.56 20.22 33,100 106,200 -1.7
29/08/2023
20.48
 5,017,800 20.43 20.82 20.39 85,400 64,300 0.5
28/08/2023
20.43
 3,476,000 20.00 20.56 20.09 23,900 85,500 -1.5
25/08/2023
20.00
 3,818,400 19.87 20.43 19.83 3,000 471,400 -10.9
24/08/2023
19.87
 4,910,200 19.61 20.13 19.31 34,600 283,900 -5.7
23/08/2023
19.61
 4,299,000 20.22 20.48 19.61 1,000 60,000 -1.4
22/08/2023
20.22
 9,571,100 19.18 20.22 18.02 426,100 544,300 -2.8
21/08/2023
19.18
 7,644,700 20.43 20.65 19.01 456,200 8,100 10.2
18/08/2023
20.43
 10,369,500 21.94 22.20 20.43 122,100 264,100 -3.7
17/08/2023
21.94
 6,482,600 22.50 22.75 21.94 30,600 42,300 -0.3
16/08/2023
22.50
 6,585,900 22.54 22.71 22.24 8,800 0 0.2
15/08/2023
22.54
 6,255,100 22.45 22.97 22.41 500 5,600 -0.1
14/08/2023
22.45
 8,260,500 22.58 22.71 22.28 0 18,300 -0.5
11/08/2023
22.58
 7,875,500 22.24 22.58 22.07 1,700 64,000 -1.6
10/08/2023
22.24
 15,072,700 23.49 23.87 22.20 14,900 1,300 0.4
09/08/2023
23.49
 8,190,100 24.05 24.39 23.44 22,300 6,800 0.4
08/08/2023
24.05
 14,812,500 22.50 24.05 22.63 49,600 17,800 0.9
07/08/2023
22.50
 6,794,600 22.37 22.97 22.45 2,100 151,800 -3.9
04/08/2023
22.37
 6,491,800 22.45 22.71 22.37 0 45,800 -1.2
03/08/2023
22.45
 15,005,400 21.94 23.06 22.20 0 1,800 -0.0
02/08/2023
21.94
 6,064,300 21.38 21.94 21.46 117,800 7,800 2.8
01/08/2023
21.38
 9,102,600 21.38 21.98 21.38 218,600 830,400 -15.3
31/07/2023
21.38
 6,367,100 21.59 21.81 21.34 8,800 555,800 -13.6
28/07/2023
21.59
 7,185,400 21.85 21.98 21.59 1,100 1,700 -0.0
27/07/2023
21.85
 7,967,800 22.37 22.58 21.68 300 41,200 -1.0
26/07/2023
22.37
 7,552,400 21.64 22.37 21.59 128,500 262,300 -3.4
25/07/2023
21.64
 8,201,600 21.85 22.11 21.46 43,600 4,600 1.0
24/07/2023
21.85
 8,011,100 22.41 22.58 21.81 10,200 22,900 -0.3
21/07/2023
22.41
 11,199,000 21.38 22.58 21.42 264,400 69,100 5.1
20/07/2023
21.38
 6,939,100 21.68 21.77 21.34 0 1,604,600 -40.1
19/07/2023
21.68
 6,430,800 21.46 21.89 21.25 5,100 971,800 -24.2
18/07/2023
21.46
 9,146,900 21.77 22.11 21.46 24,600 577,300 -14.0
17/07/2023
21.77
 5,317,700 22.37 22.54 21.59 20,000 51,800 -0.8
14/07/2023
22.37
 7,008,500 22.50 22.75 21.94 800 13,800 -0.3
13/07/2023
22.50
 6,550,400 21.85 22.63 21.81 2,700 600 0.1
12/07/2023
21.85
 4,735,700 22.11 22.37 21.85 200 6,000 -0.1
11/07/2023
22.11
 8,129,900 20.91 22.37 20.82 1,015,500 8,700 25.2
10/07/2023
20.91
 7,193,600 21.03 21.16 20.73 400 9,300 -0.2
07/07/2023
21.03
 7,701,900 20.65 21.21 20.35 52,400 141,700 -2.2

Chính sách bảo mật | Điều khoản sử dụng |