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)
23/04/2012
3.59
 901,800 3.71 3.71 3.54 38,700 0 0.9
20/04/2012
3.71
 498,100 3.88 3.88 3.65 0 15,600 -0.4
19/04/2012
3.88
 919,200 3.88 4.13 3.84 0 1,900 -0.0
18/04/2012
3.88
 1,495,700 3.64 3.88 3.81 11,000 92,000 -2.0
17/04/2012
3.64
 3,188,600 3.48 3.64 3.61 40,000 3,600 0.9
16/04/2012
3.48
 417,100 3.36 3.50 3.29 1,000 15,000 -0.3
13/04/2012
3.36
 428,700 3.50 3.57 3.26 98,300 0 2.2
12/04/2012
3.50
 129,300 3.43 3.62 3.48 0 300 -0.0
11/04/2012
3.43
 329,800 3.25 3.43 3.34 0 600 -0.0
10/04/2012
3.25
 158,200 3.15 3.36 3.17 0 0 0
09/04/2012
3.15
 349,800 2.95 3.15 2.95 67,100 400 1.3
06/04/2012
2.95
 158,800 2.97 2.98 2.94 0 0 0
05/04/2012
2.97
 183,900 3.00 3.03 2.94 0 1,000 -0.0
04/04/2012
3.00
 169,600 3.08 3.08 3.00 1,000 0 0.0
03/04/2012
3.08
 142,700 3.01 3.08 2.95 0 0 0
30/03/2012
3.01
 149,700 3.09 3.23 3.01 0 0 0
29/03/2012
3.09
 863,900 2.92 3.11 2.91 683,000 700 13.5
28/03/2012
2.92
 392,500 2.87 2.94 2.86 194,000 0 3.6
27/03/2012
2.87
 474,700 3.03 3.06 2.84 210,200 200 4.0
26/03/2012
3.03
 298,200 2.95 3.08 2.94 12,000 0 0.2
23/03/2012
2.95
 295,100 2.86 3.00 2.86 80,000 0 1.5
22/03/2012
2.86
 145,600 2.84 2.89 2.80 9,900 0 0.2
21/03/2012
2.84
 358,900 2.83 2.89 2.83 1,700 0 0.0
20/03/2012
2.83
 220,300 2.81 2.84 2.80 57,500 19,000 0.7
19/03/2012
2.81
 90,100 2.80 2.81 2.75 39,900 500 0.7
16/03/2012
2.80
 454,200 2.78 2.84 2.75 218,700 800 4.0
15/03/2012
2.78
 120,900 2.72 2.78 2.72 17,000 500 0.3
14/03/2012
2.72
 186,800 2.73 2.75 2.70 105,200 600 1.8
13/03/2012
2.73
 146,600 2.58 2.73 2.58 45,500 500 0.8
12/03/2012
2.58
 40,900 2.55 2.60 2.52 0 0 0
09/03/2012
2.55
 216,700 2.60 2.64 2.53 200 0 0.0
08/03/2012
2.60
 172,300 2.73 2.73 2.58 0 0 0
07/03/2012
2.73
 160,200 2.77 2.83 2.69 0 0 0
06/03/2012
2.77
 325,600 2.86 3.01 2.77 3,200 0 0.1
05/03/2012
2.86
 233,000 2.70 2.86 2.77 97,000 0 1.8
02/03/2012
2.70
 319,900 2.67 2.72 2.64 30,500 0 0.5
01/03/2012
2.67
 151,200 2.70 2.72 2.63 0 0 0
29/02/2012
2.70
 295,200 2.64 2.73 2.60 60,000 0 1.0
28/02/2012
2.64
 394,400 2.72 2.78 2.61 0 0 0
27/02/2012
2.72
 452,300 2.56 2.75 2.56 78,000 0 1.3
24/02/2012
2.56
 392,900 2.56 2.64 2.52 1,500 0 0.0
23/02/2012
2.56
 227,700 2.50 2.61 2.49 0 0 0
22/02/2012
2.50
 142,800 2.49 2.52 2.44 0 16,800 -0.3
21/02/2012
2.49
 151,800 2.55 2.58 2.47 0 0 0
20/02/2012
2.55
 255,500 2.44 2.56 2.49 29,000 0 0.5
17/02/2012
2.44
 70,300 2.39 2.47 2.41 16,800 0 0.3
16/02/2012
2.39
 51,100 2.39 2.41 2.38 38,100 0 0.6
15/02/2012
2.39
 215,400 2.38 2.41 2.35 60,000 38,000 0.3
14/02/2012
2.38
 141,000 2.33 2.41 2.32 1,700 500 0.0
13/02/2012
2.33
 57,400 2.39 2.39 2.30 900 3,900 -0.0
10/02/2012
2.39
 37,300 2.47 2.47 2.36 500 0 0.0
09/02/2012
2.47
 205,100 2.50 2.50 2.47 156,500 0 2.5
08/02/2012
2.50
 93,600 2.50 2.52 2.49 40,000 0 0.6
07/02/2012
2.50
 125,300 2.49 2.55 2.49 81,400 0 1.3
06/02/2012
2.49
 118,000 2.47 2.52 2.46 81,100 0 1.3
03/02/2012
2.47
 216,900 2.55 2.58 2.46 170,500 0 2.7
02/02/2012
2.55
 216,100 2.41 2.56 2.42 27,200 0 0.4
01/02/2012
2.41
 80,400 2.41 2.47 2.36 47,300 0 0.7
31/01/2012
2.41
 160,000 2.32 2.42 2.30 133,700 0 2.1
30/01/2012
2.32
 61,700 2.32 2.33 2.27 40,300 0 0.6
20/01/2012
2.32
 105,700 2.33 2.33 2.27 85,100 0 1.3
19/01/2012
2.33
 34,000 2.33 2.35 2.32 10,400 0 0.2
18/01/2012
2.33
 48,000 2.30 2.33 2.30 32,500 200 0.5
17/01/2012
2.30
 101,100 2.30 2.32 2.27 84,900 0 1.3
16/01/2012
2.30
 97,100 2.27 2.30 2.27 58,600 0 0.9
13/01/2012
2.27
 238,600 2.22 2.28 2.24 98,100 0 1.4
12/01/2012
2.22
 540,500 2.22 2.27 2.18 169,000 0 2.4
11/01/2012
2.22
 649,200 2.16 2.25 2.16 128,600 0 1.9
10/01/2012
2.16
 300,600 2.04 2.16 2.02 10,500 0 0.1
09/01/2012
2.04
 101,500 2.00 2.10 1.99 36,300 0 0.5
06/01/2012
2.00
 246,100 1.90 2.02 1.94 0 300 -0.0
05/01/2012
1.90
 215,800 1.93 1.93 1.85 0 0 0
04/01/2012
1.93
 47,700 1.96 1.96 1.86 17,000 1,000 0.2
03/01/2012
1.96
 33,900 1.94 1.97 1.93 0 0 0
30/12/2011
1.94
 100,000 1.90 1.97 1.88 0 0 0
29/12/2011
1.90
 188,500 1.91 1.97 1.85 125,400 0 1.5
28/12/2011
1.91
 138,900 1.79 1.91 1.83 39,500 0 0.5
27/12/2011
1.79
 231,900 1.85 1.85 1.71 100,000 0 1.2
26/12/2011
1.85
 67,000 1.85 1.85 1.80 0 0 0
23/12/2011
1.85
 114,500 1.90 1.90 1.80 32,200 0 0.4
22/12/2011
1.90
 145,100 1.94 1.94 1.88 67,300 0 0.8
21/12/2011
1.94
 107,900 1.91 1.94 1.79 55,000 0 0.7
20/12/2011
1.91
 319,000 2.02 2.08 1.88 0 300 -0.0
19/12/2011
2.02
 199,500 2.07 2.08 2.02 40,000 66,100 -0.3
16/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2011
2.07
 36,600 2.05 2.10 2.04 0 0 0
15/12/2011
2.05
 161,600 2.08 2.09 2.01 5,000 0 0.1
14/12/2011
2.08
 304,500 2.08 2.09 2.05 79,100 0 1.2
13/12/2011
2.08
 288,700 2.08 2.11 2.06 100,000 0 1.5
12/12/2011
2.08
 186,900 2.11 2.13 2.04 0 0 0
09/12/2011
2.11
 67,700 2.15 2.15 2.09 0 0 0
08/12/2011
2.15
 161,100 2.15 2.17 2.12 100 0 0.0
07/12/2011
2.15
 92,200 2.16 2.16 2.13 0 0 0
06/12/2011
2.16
 144,100 2.21 2.24 2.15 0 0 0
05/12/2011
2.21
 323,300 2.09 2.21 2.16 0 0 0
02/12/2011
2.09
 74,000 1.97 2.09 1.97 0 0 0
01/12/2011
1.97
 68,500 1.92 2.00 1.94 30,000 0 0.4
30/11/2011
1.92
 62,000 1.94 1.96 1.92 20,000 0 0.3
29/11/2011
1.94
 87,300 1.98 2.04 1.93 20,000 29,000 -0.1
28/11/2011
1.98
 93,500 1.93 2.01 1.97 27,600 30,400 -0.0
25/11/2011
1.93
 87,000 1.94 1.94 1.90 27,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |