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
(2024-08-20) 		1 3.51% 107,254,900 -602,486 -16.8
27.55
30
30
2 tháng
(2024-07-22) 		2.65 9.89% 246,883,300 1,900,101 44.6
24.95
30
30
3 tháng
(2024-06-21) 		-2.21 -6.98% 390,013,600 916,180 9.9
24.95
31.66
30
6 tháng
(2024-03-25) 		3.08 11.69% 915,811,900 21,915,603 724.4
22.37
31.66
30
12 tháng
(2023-09-25) 		10.39 54.55% 1,920,043,300 14,876,629 530.7
15.53
31.66
30
24 tháng
(2022-09-30) 		11.08 60.34% 3,156,081,500 19,803,869 594.5
9.08
31.66
30
36 tháng
(2021-10-05) 		5.36 22.26% 3,847,399,300 21,772,563 640.9
9.08
32.57
30
60 tháng
(2019-10-16) 		22.09 300.34% 4,824,439,730 -1,642,041 -24.7
4.77
32.57
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
3.68
 24,400 3.86 3.86 3.68 2,200 0 0.1
01/02/2013
3.86
 268,200 3.79 3.88 3.74 238,700 107,600 3.0
31/01/2013
3.79
 218,700 3.78 3.79 3.73 142,500 32,200 2.5
30/01/2013
3.78
 311,800 3.63 3.78 3.66 241,000 70,000 3.8
29/01/2013
3.63
 193,300 3.68 3.68 3.61 121,500 40,100 1.8
28/01/2013
3.68
 414,900 3.53 3.68 3.50 323,200 26,800 6.5
25/01/2013
3.53
 254,200 3.48 3.60 3.48 142,400 49,000 2.0
24/01/2013
3.48
 142,500 3.40 3.50 3.40 91,000 0 1.9
23/01/2013
3.40
 112,500 3.40 3.43 3.36 3,000 0 0.1
22/01/2013
3.40
 119,500 3.41 3.41 3.38 16,700 0 0.3
21/01/2013
3.41
 60,600 3.50 3.50 3.41 5,500 0 0.1
18/01/2013
3.50
 219,300 3.46 3.55 3.41 143,800 56,500 1.8
17/01/2013
3.46
 177,400 3.60 3.73 3.46 14,600 79,200 -1.4
16/01/2013
3.60
 380,600 3.50 3.66 3.51 0 51,300 -1.1
15/01/2013
3.50
 219,400 3.41 3.53 3.43 57,000 0 1.2
14/01/2013
3.41
 64,800 3.46 3.46 3.40 0 10,000 -0.2
11/01/2013
3.46
 225,100 3.48 3.58 3.45 10,000 23,000 -0.3
10/01/2013
3.48
 58,600 3.46 3.48 3.41 6,900 0 0.1
09/01/2013
3.46
 325,500 3.45 3.55 3.45 25,000 35,000 -0.2
08/01/2013
3.45
 236,800 3.40 3.50 3.25 111,100 0 2.3
07/01/2013
3.40
 49,400 3.41 3.45 3.38 10,500 5,000 0.1
04/01/2013
3.41
 85,800 3.38 3.46 3.38 0 15,000 -0.3
03/01/2013
3.38
 87,500 3.48 3.48 3.36 0 51,400 -1.0
02/01/2013
3.48
 235,800 3.41 3.50 3.43 81,900 115,900 -0.7
28/12/2012
3.41
 38,600 3.40 3.43 3.40 2,000 0 0.0
27/12/2012
3.40
 58,600 3.40 3.45 3.38 0 0 0
26/12/2012
3.40
 26,300 3.38 3.41 3.36 400 0 0.0
25/12/2012
3.38
 8,900 3.40 3.40 3.38 200 0 0.0
24/12/2012
3.40
 26,500 3.38 3.41 3.40 0 0 0
21/12/2012
3.38
 57,300 3.38 3.40 3.38 0 0 0
20/12/2012
3.38
 51,400 3.41 3.43 3.36 1,000 0 0.0
19/12/2012
3.41
 8,400 3.38 3.50 3.36 0 0 0
18/12/2012
3.38
 112,000 3.41 3.41 3.36 53,000 76,700 -0.5
17/12/2012
3.41
 15,400 3.43 3.43 3.41 0 0 0
14/12/2012
3.43
 21,700 3.45 3.45 3.40 0 0 0
13/12/2012
3.45
 67,200 3.46 3.46 3.40 5,000 41,700 -0.8
12/12/2012
3.46
 76,000 3.46 3.46 3.40 20,000 0 0.4
11/12/2012
3.46
 17,700 3.46 3.50 3.41 0 0 0
10/12/2012
3.46
 26,600 3.43 3.46 3.38 0 0 0
07/12/2012
3.43
 50,600 3.41 3.45 3.40 0 4,200 -0.1
06/12/2012
3.41
 15,900 3.50 3.50 3.41 100 0 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2012
3.50
 22,800 3.51 3.51 3.41 0 0 0
04/12/2012
3.51
 143,100 3.51 3.67 3.50 0 20,000 -0.5
03/12/2012
3.51
 69,000 3.48 3.51 3.42 0 1,000 -0.0
30/11/2012
3.48
 21,800 3.48 3.53 3.47 500 0 0.0
29/11/2012
3.48
 32,300 3.47 3.51 3.45 0 0 0
28/11/2012
3.47
 54,500 3.48 3.53 3.42 0 31,000 -0.7
27/11/2012
3.48
 37,300 3.43 3.54 3.42 0 100 -0.0
26/11/2012
3.43
 62,600 3.62 3.64 3.42 9,600 17,500 -0.2
23/11/2012
3.62
 69,000 3.56 3.65 3.57 45,000 0 1.0
22/11/2012
3.56
 69,400 3.54 3.56 3.54 35,000 0 0.8
21/11/2012
3.54
 92,500 3.42 3.56 3.42 30,000 400 0.7
20/11/2012
3.42
 119,400 3.36 3.42 3.36 36,000 0 0.8
19/11/2012
3.36
 129,300 3.34 3.40 3.33 75,000 0 1.6
16/11/2012
3.34
 19,400 3.34 3.37 3.26 11,100 0 0.2
15/11/2012
3.34
 71,700 3.26 3.34 3.25 26,000 0 0.6
14/11/2012
3.26
 104,500 3.26 3.31 3.26 12,300 0 0.3
13/11/2012
3.26
 104,800 3.26 3.33 3.26 77,000 0 1.6
12/11/2012
3.26
 25,800 3.26 3.34 3.26 4,000 0 0.1
09/11/2012
3.26
 20,000 3.26 3.26 3.25 13,000 0 0.3
08/11/2012
3.26
 34,100 3.26 3.26 3.22 32,000 0 0.7
07/11/2012
3.26
 61,400 3.17 3.28 3.23 3,800 100 0.1
06/11/2012
3.17
 14,100 3.17 3.17 3.17 100 0 0.0
05/11/2012
3.17
 16,300 3.19 3.19 3.17 11,900 800 0.2
02/11/2012
3.19
 63,400 3.23 3.23 3.15 37,500 0 0.8
01/11/2012
3.23
 5,300 3.34 3.34 3.22 0 0 0
31/10/2012
3.34
 122,400 3.15 3.37 3.15 110,900 0 2.3
30/10/2012
3.15
 24,600 3.17 3.19 3.15 24,200 8,700 0.3
29/10/2012
3.17
 15,300 3.17 3.20 3.17 11,700 600 0.2
26/10/2012
3.17
 173,400 3.15 3.19 3.15 46,000 125,900 -1.6
25/10/2012
3.15
 44,700 3.17 3.17 3.15 30,000 0 0.6
24/10/2012
3.17
 11,900 3.17 3.19 3.15 5,900 0 0.1
23/10/2012
3.17
 3,200 3.14 3.19 3.14 1,000 0 0.0
22/10/2012
3.14
 57,700 3.15 3.19 3.14 28,700 30,400 -0.0
19/10/2012
3.15
 45,900 3.23 3.23 3.15 658,800 643,000 0.3
18/10/2012
3.23
 144,100 3.28 3.29 3.22 121,800 41,600 1.7
17/10/2012
3.28
 14,900 3.28 3.29 3.26 11,000 0 0.2
16/10/2012
3.28
 35,100 3.20 3.28 3.20 1,000 0 0.0
15/10/2012
3.20
 13,000 3.25 3.25 3.20 8,900 0 0.2
12/10/2012
3.25
 5,100 3.26 3.26 3.23 0 0 0
11/10/2012
3.26
 30,300 3.25 3.31 3.23 1,000 0 0.0
10/10/2012
3.25
 26,700 3.23 3.25 3.22 3,700 0 0.1
09/10/2012
3.23
 11,900 3.23 3.23 3.23 2,300 0 0.0
08/10/2012
3.23
 28,600 3.22 3.26 3.20 3,800 0 0.1
05/10/2012
3.22
 23,900 3.22 3.22 3.19 4,700 0 0.1
04/10/2012
3.22
 82,800 3.19 3.25 3.15 45,300 800 0.9
03/10/2012
3.19
 15,400 3.15 3.20 3.14 3,800 200 0.1
02/10/2012
3.15
 47,500 3.17 3.17 3.15 41,000 0 0.8
01/10/2012
3.17
 50,300 3.19 3.20 3.15 43,000 0 0.9
28/09/2012
3.19
 19,700 3.19 3.19 3.17 12,500 1,000 0.2
27/09/2012
3.19
 26,800 3.25 3.25 3.11 16,400 0 0.3
26/09/2012
3.25
 38,300 3.19 3.25 3.17 38,100 0 0.8
25/09/2012
3.19
 22,400 3.19 3.19 3.17 11,000 2,000 0.2
24/09/2012
3.19
 26,500 3.22 3.22 3.15 21,800 0 0.4
21/09/2012
3.22
 53,400 3.20 3.25 3.19 31,300 0 0.6
20/09/2012
3.20
 22,000 3.20 3.26 3.19 10,100 0 0.2
19/09/2012
3.20
 116,600 3.20 3.26 3.19 79,300 1,000 1.6
18/09/2012
3.20
 132,800 3.26 3.26 3.19 99,100 0 2.1
17/09/2012
3.26
 83,200 3.26 3.29 3.22 52,500 100 1.1
14/09/2012
3.26
 103,200 3.17 3.26 3.20 44,200 30,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |