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)
24/11/2011
1.94
 39,900 2.00 2.00 1.93 22,000 0 0.3
23/11/2011
2.00
 66,100 1.93 2.00 1.90 23,600 0 0.3
22/11/2011
1.93
 73,900 1.92 1.94 1.89 20,000 0 0.3
21/11/2011
1.92
 43,100 1.94 1.94 1.89 0 0 0
18/11/2011
1.94
 95,100 1.97 1.97 1.92 0 0 0
17/11/2011
1.97
 54,600 2.02 2.05 1.96 0 0 0
16/11/2011
2.02
 65,700 2.02 2.05 1.97 0 0 0
15/11/2011
2.02
 92,700 1.93 2.02 1.93 0 500 -0.0
14/11/2011
1.93
 136,000 1.98 1.98 1.90 0 0 0
11/11/2011
1.98
 143,800 2.02 2.05 1.98 300 38,400 -0.6
10/11/2011
2.02
 137,900 2.09 2.09 2.01 0 0 0
09/11/2011
2.09
 40,500 2.11 2.11 2.08 5,000 0 0.1
08/11/2011
2.11
 114,100 2.09 2.11 2.06 0 0 0
07/11/2011
2.09
 191,200 2.13 2.15 2.09 5,500 89,000 -1.3
04/11/2011
2.13
 67,900 2.15 2.17 2.12 0 0 0
03/11/2011
2.15
 103,000 2.16 2.17 2.13 0 0 0
02/11/2011
2.16
 56,700 2.17 2.17 2.13 0 0 0
01/11/2011
2.17
 102,300 2.25 2.25 2.16 0 0 0
31/10/2011
2.25
 232,600 2.27 2.33 2.21 0 0 0
28/10/2011
2.27
 349,300 2.13 2.28 2.16 5,000 0 0.1
27/10/2011
2.13
 66,300 2.17 2.17 2.13 5,000 0 0.1
26/10/2011
2.17
 93,800 2.11 2.19 2.12 0 0 0
25/10/2011
2.11
 107,400 2.17 2.19 2.09 5,000 0 0.1
24/10/2011
2.17
 113,900 2.24 2.29 2.16 1,000 0 0.0
21/10/2011
2.24
 375,000 2.15 2.29 2.20 0 200 -0.0
20/10/2011
2.15
 26,700 2.02 2.15 2.09 0 0 0
19/10/2011
2.02
 28,400 2.00 2.04 2.00 0 0 0
18/10/2011
2.00
 33,800 2.02 2.02 1.98 400 0 0.0
17/10/2011
2.02
 171,000 2.05 2.11 2.00 0 0 0
14/10/2011
2.05
 42,600 2.02 2.05 2.02 0 0 0
13/10/2011
2.02
 84,800 2.01 2.04 1.97 0 0 0
12/10/2011
2.01
 266,700 2.06 2.11 1.97 0 0 0
11/10/2011
2.06
 160,900 2.08 2.15 2.06 400 0 0.0
10/10/2011
2.08
 192,900 2.12 2.15 2.08 0 0 0
07/10/2011
2.12
 122,000 2.17 2.17 2.12 1,000 0 0.0
06/10/2011
2.17
 193,600 2.15 2.21 2.16 5,000 0 0.1
05/10/2011
2.15
 129,800 2.15 2.19 2.12 2,100 0 0.0
04/10/2011
2.15
 309,500 2.15 2.16 2.08 0 0 0
03/10/2011
2.15
 205,900 2.12 2.23 2.13 20,000 0 0.3
30/09/2011
2.12
 213,100 2.11 2.16 2.09 10,000 0 0.2
29/09/2011
2.11
 443,800 2.19 2.21 2.06 2,100 0 0.0
28/09/2011
2.19
 352,200 2.21 2.29 2.16 0 0 0
27/09/2011
2.21
 286,300 2.27 2.29 2.19 900 0 0.0
26/09/2011
2.27
 171,100 2.38 2.39 2.27 2,600 0 0.0
23/09/2011
2.38
 312,700 2.38 2.44 2.33 5,100 400 0.1
22/09/2011
2.38
 794,400 2.24 2.38 2.25 0 9,700 -0.2
21/09/2011
2.24
 607,200 2.11 2.24 2.12 200 900 -0.0
20/09/2011
2.11
 182,000 2.16 2.17 2.08 0 0 0
19/09/2011
2.16
 115,900 2.09 2.17 2.06 0 0 0
16/09/2011
2.09
 54,200 2.15 2.15 2.05 0 0 0
15/09/2011
2.15
 97,000 2.19 2.19 2.12 1,300 0 0.0
14/09/2011
2.19
 208,700 2.24 2.28 2.17 12,300 0 0.2
13/09/2011
2.24
 372,500 2.21 2.29 2.20 1,000 0 0.0
12/09/2011
2.21
 147,800 2.19 2.23 2.16 1,000 0 0.0
09/09/2011
2.19
 104,800 2.20 2.23 2.13 0 0 0
08/09/2011
2.20
 265,900 2.20 2.29 2.19 45,000 0 0.7
07/09/2011
2.20
 298,100 2.08 2.20 2.08 20,000 0 0.3
06/09/2011
2.08
 125,200 2.11 2.11 2.04 30,000 0 0.5
05/09/2011
2.11
 121,700 2.17 2.17 2.11 0 0 0
01/09/2011
2.17
 199,700 2.15 2.19 2.12 0 0 0
31/08/2011
2.15
 81,300 2.15 2.20 2.11 0 0 0
30/08/2011
2.15
 263,900 2.15 2.23 2.13 0 0 0
29/08/2011
2.15
 130,300 2.02 2.16 2.05 0 0 0
26/08/2011
2.02
 116,200 2.06 2.06 2.01 0 0 0
25/08/2011
2.06
 69,100 2.02 2.06 2.01 0 0 0
24/08/2011
2.02
 156,500 2.04 2.15 2.02 0 0 0
23/08/2011
2.04
 194,200 2.08 2.08 2.02 0 0 0
22/08/2011
2.08
 253,200 1.94 2.08 1.96 0 0 0
19/08/2011
1.94
 193,300 2.00 2.00 1.90 0 0 0
18/08/2011
2.00
 186,700 2.00 2.08 1.97 0 0 0
17/08/2011
2.00
 245,100 1.88 2.00 1.89 0 0 0
16/08/2011
1.88
 61,000 1.86 1.92 1.82 500 0 0.0
15/08/2011
1.86
 97,600 1.86 1.88 1.85 0 0 0
12/08/2011
1.86
 95,800 1.89 1.93 1.86 10,000 400 0.1
11/08/2011
1.89
 215,900 1.79 1.90 1.71 0 2,000 -0.0
10/08/2011
1.79
 122,900 1.70 1.79 1.74 35,000 2,000 0.4
09/08/2011
1.70
 105,900 1.78 1.78 1.66 0 0 0
08/08/2011
1.78
 58,600 1.84 1.84 1.75 100 0 0.0
05/08/2011
1.84
 84,700 1.84 1.88 1.82 5,300 0 0.1
04/08/2011
1.84
 92,000 1.77 1.84 1.78 0 0 0
03/08/2011
1.77
 58,200 1.73 1.77 1.69 5,000 0 0.1
02/08/2011
1.73
 84,900 1.81 1.81 1.71 10,000 0 0.1
01/08/2011
1.81
 23,500 1.82 1.82 1.79 5,200 0 0.1
29/07/2011
1.82
 70,500 1.84 1.84 1.81 17,200 0 0.2
28/07/2011
1.84
 37,600 1.82 1.85 1.79 10,000 0 0.1
27/07/2011
1.82
 123,500 1.84 1.85 1.79 0 0 0
26/07/2011
1.84
 128,300 1.89 1.92 1.82 0 0 0
25/07/2011
1.89
 113,500 1.97 2.00 1.89 20,000 12,000 0.1
22/07/2011
1.97
 67,200 2.00 2.01 1.97 30,000 0 0.4
21/07/2011
2.00
 101,600 2.02 2.04 2.00 5,000 0 0.1
20/07/2011
2.02
 55,000 1.96 2.02 1.97 2,900 0 0.0
19/07/2011
1.96
 75,800 2.00 2.00 1.96 30,000 0 0.4
18/07/2011
2.00
 101,800 2.00 2.01 1.97 0 0 0
15/07/2011
2.00
 44,000 1.98 2.02 2.00 3,000 0 0.0
14/07/2011
1.98
 37,500 2.01 2.02 1.98 3,400 0 0.0
13/07/2011
2.01
 29,700 2.01 2.04 1.98 0 0 0
12/07/2011
2.01
 54,800 1.97 2.01 1.94 19,000 0 0.3
11/07/2011
1.97
 143,600 2.05 2.05 1.96 30,000 0 0.4
08/07/2011
2.05
 65,500 1.98 2.05 1.98 15,000 0 0.2
07/07/2011
1.98
 100,700 2.02 2.02 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |