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)
13/09/2012
3.17
 16,900 3.14 3.19 3.14 0 0 0
12/09/2012
3.14
 22,900 3.19 3.19 3.14 11,800 0 0.2
11/09/2012
3.19
 80,200 3.12 3.19 3.09 5,000 10,000 -0.1
10/09/2012
3.12
 55,000 3.22 3.22 3.09 21,600 300 0.4
07/09/2012
3.22
 64,200 3.23 3.23 3.20 30,500 10,000 0.4
06/09/2012
3.23
 51,800 3.25 3.26 3.20 44,800 0 0.9
05/09/2012
3.25
 54,800 3.33 3.33 3.23 12,600 0 0.3
04/09/2012
3.33
 39,500 3.31 3.33 3.28 900 10,000 -0.2
31/08/2012
3.31
 23,000 3.31 3.34 3.25 5,600 0 0.1
30/08/2012
3.31
 22,200 3.37 3.37 3.29 1,400 0 0.0
29/08/2012
3.37
 236,900 3.34 3.40 3.26 182,800 0 3.9
28/08/2012
3.34
 197,200 3.14 3.39 3.08 175,500 12,400 3.5
27/08/2012
3.14
 438,400 3.22 3.42 3.14 404,600 10,000 8.4
24/08/2012
3.22
 209,300 3.01 3.22 2.86 106,400 0 2.1
23/08/2012
3.01
 346,700 3.23 3.33 3.01 132,000 145,800 -0.2
22/08/2012
3.23
 141,700 3.23 3.42 3.11 73,100 22,000 1.1
21/08/2012
3.23
 396,800 3.48 3.48 3.23 36,400 40,400 -0.1
20/08/2012
3.48
 68,900 3.39 3.50 3.42 34,500 0 0.8
17/08/2012
3.39
 24,900 3.39 3.40 3.33 800 0 0.0
16/08/2012
3.39
 216,200 3.42 3.42 3.34 26,900 184,700 -3.4
15/08/2012
3.42
 5,400 3.45 3.45 3.40 4,000 0 0.1
14/08/2012
3.45
 35,600 3.45 3.47 3.25 9,000 0 0.2
13/08/2012
3.45
 20,300 3.45 3.48 3.42 15,300 0 0.3
10/08/2012
3.45
 18,400 3.50 3.50 3.45 10,000 0 0.0
09/08/2012
3.50
 44,300 3.48 3.53 3.47 14,100 0 0.3
08/08/2012
3.48
 77,400 3.47 3.50 3.43 48,600 8,466 0.9
07/08/2012
3.47
 123,700 3.48 3.51 3.43 43,700 0 1.0
06/08/2012
3.48
 79,800 3.36 3.50 3.36 14,300 0 0.3
03/08/2012
3.36
 12,300 3.33 3.36 3.33 300 2,100 -0.0
02/08/2012
3.33
 11,600 3.33 3.36 3.31 3,800 600 0.1
01/08/2012
3.33
 68,100 3.37 3.39 3.31 6,400 0 0.1
31/07/2012
3.37
 30,600 3.42 3.47 3.34 31,000 0 0.7
30/07/2012
3.42
 8,700 3.43 3.45 3.34 0 0 0
27/07/2012
3.43
 50,500 3.45 3.45 3.37 300,300 300,000 0.0
26/07/2012
3.45
 33,700 3.42 3.45 3.42 0 0 0
25/07/2012
3.42
 52,500 3.37 3.43 3.34 5,000 0 0.1
24/07/2012
3.37
 53,600 3.50 3.50 3.31 9,700 0 0.2
23/07/2012
3.50
 65,900 3.42 3.57 3.47 12,500 0 0.3
20/07/2012
3.42
 111,200 3.54 3.57 3.42 35,000 33 0.8
19/07/2012
3.54
 129,100 3.39 3.54 3.36 25,900 0 0.6
18/07/2012
3.39
 78,100 3.39 3.40 3.33 135,000 115,000 0.4
17/07/2012
3.39
 78,400 3.28 3.42 3.36 34,600 0 0.8
16/07/2012
3.28
 50,100 3.43 3.50 3.28 1,000 0 0.0
13/07/2012
3.43
 152,900 3.22 3.43 3.23 111,200 0 2.4
12/07/2012
3.22
 45,400 3.19 3.25 3.17 5,000 0 0.1
11/07/2012
3.19
 80,800 3.11 3.20 3.12 13,100 0 0.3
10/07/2012
3.11
 133,000 3.22 3.22 3.09 49,600 0 1.0
09/07/2012
3.22
 88,400 3.42 3.42 3.22 6,500 0 0.1
06/07/2012
3.42
 65,800 3.39 3.50 3.37 1,000 0 0.0
05/07/2012
3.39
 102,700 3.39 3.45 3.26 17,700 0 0.4
04/07/2012
3.39
 53,500 3.48 3.50 3.39 15,500 0 0.3
03/07/2012
3.48
 117,700 3.54 3.56 3.45 69,600 0 1.6
02/07/2012
3.54
 31,700 3.56 3.64 3.54 15,000 0 0.3
29/06/2012
3.56
 99,500 3.53 3.59 3.53 89,900 0 2.1
28/06/2012
3.53
 28,800 3.51 3.54 3.50 17,300 0 0.4
27/06/2012
3.51
 101,100 3.51 3.56 3.51 86,800 0 2.0
26/06/2012
3.51
 237,300 3.51 3.51 3.47 209,300 0 4.7
25/06/2012
3.51
 231,200 3.59 3.59 3.50 174,800 0 4.0
22/06/2012
3.59
 142,400 3.57 3.61 3.57 117,300 0 2.7
21/06/2012
3.57
 120,500 3.59 3.61 3.57 107,800 0 2.5
20/06/2012
3.59
 87,100 3.57 3.59 3.56 68,000 0 1.6
19/06/2012
3.57
 142,300 3.62 3.62 3.57 65,000 0 1.5
18/06/2012
3.62
 123,900 3.61 3.67 3.61 78,800 0 1.8
15/06/2012
3.61
 67,700 3.56 3.61 3.56 20,000 0 0.5
14/06/2012
3.56
 160,700 3.54 3.62 3.54 94,200 0 2.2
13/06/2012
3.54
 125,900 3.56 3.65 3.54 49,400 0 1.1
12/06/2012
3.56
 180,900 3.59 3.61 3.53 20,000 0 0.5
11/06/2012
3.59
 183,500 3.64 3.73 3.59 0 0 0
08/06/2012
3.64
 187,100 3.70 3.81 3.64 5,300 1,000 0.1
07/06/2012
3.70
 406,500 3.59 3.78 3.57 61,000 0 1.4
06/06/2012
3.59
 132,600 3.62 3.64 3.54 52,800 0 1.2
05/06/2012
3.62
 139,900 3.56 3.64 3.54 11,500 10,000 0.0
04/06/2012
3.56
 396,200 3.56 3.81 3.53 293,400 0 7.0
01/06/2012
3.56
 193,800 3.50 3.59 3.51 104,500 11,600 2.1
31/05/2012
3.50
 443,600 3.57 3.57 3.47 252,600 0 5.7
30/05/2012
3.57
 94,200 3.57 3.65 3.57 20,000 0 0.5
29/05/2012
3.57
 300,800 3.64 3.64 3.54 192,600 10,000 4.3
28/05/2012
3.64
 631,400 3.70 3.87 3.62 290,000 0 6.9
25/05/2012
3.70
 629,000 3.59 3.73 3.57 181,000 1,000 4.3
24/05/2012
3.59
 404,900 3.57 3.65 3.50 180,000 0 4.2
23/05/2012
3.57
 1,200,700 3.53 3.74 3.50 734,000 0 17.2
22/05/2012
3.53
 274,400 3.53 3.62 3.48 50,000 0 1.1
21/05/2012
3.53
 270,000 3.34 3.53 3.26 60,000 0 1.4
18/05/2012
3.34
 342,600 3.47 3.47 3.25 4,500 0 0.1
17/05/2012
3.47
 237,500 3.56 3.62 3.42 3,900 0 0.1
16/05/2012
3.56
 362,200 3.43 3.56 3.40 35,000 0 0.8
15/05/2012
3.43
 428,700 3.45 3.53 3.31 0 39,000 -0.9
14/05/2012
3.45
 526,400 3.70 3.71 3.45 54,200 50,000 0.2
11/05/2012
3.70
 839,400 3.84 3.84 3.65 0 0 0
10/05/2012
3.84
 714,400 3.87 3.96 3.74 20,000 0 0.5
09/05/2012
3.87
 621,100 3.79 3.98 3.71 38,400 500 0.9
08/05/2012
3.79
 752,900 3.93 3.96 3.76 0 0 0
07/05/2012
3.93
 652,200 3.78 3.99 3.78 0 20,000 -0.5
04/05/2012
3.78
 1,020,000 3.57 3.78 3.57 0 0 0
03/05/2012
3.57
 745,400 3.54 3.57 3.43 25,000 0 0.6
02/05/2012
3.54
 742,000 3.56 3.61 3.50 104,100 0 2.4
27/04/2012
3.56
 312,300 3.56 3.62 3.50 400 0 0.0
26/04/2012
3.56
 378,700 3.65 3.71 3.54 1,300 12,500 -0.3
25/04/2012
3.65
 482,900 3.54 3.70 3.54 1,800 0 0.0
24/04/2012
3.54
 531,200 3.59 3.61 3.42 0 81,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |