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)
05/07/2011
2.08
 376,200 2.00 2.11 1.98 2,700 0 0.0
04/07/2011
2.00
 59,000 1.98 2.00 1.93 0 0 0
01/07/2011
1.98
 189,700 2.06 2.08 1.97 34,500 0 0.5
30/06/2011
2.06
 119,000 2.06 2.11 2.05 0 0 0
29/06/2011
2.06
 215,400 2.04 2.09 2.02 0 0 0
28/06/2011
2.04
 147,100 2.09 2.09 2.01 31,000 0 0.5
27/06/2011
2.09
 54,400 2.11 2.11 2.06 13,900 0 0.2
24/06/2011
2.11
 72,600 2.11 2.13 2.08 0 0 0
23/06/2011
2.11
 116,800 2.09 2.17 2.08 20,500 0 0.3
22/06/2011
2.09
 117,200 2.15 2.19 2.08 0 3,000 -0.0
21/06/2011
2.15
 211,600 2.02 2.16 2.02 0 0 0
20/06/2011
2.02
 153,600 2.04 2.09 1.98 23,000 0 0.3
17/06/2011
2.04
 145,400 2.17 2.23 2.04 5,000 0 0.1
16/06/2011
2.17
 207,500 2.15 2.23 2.11 20,000 0 0.3
15/06/2011
2.15
 338,200 2.25 2.25 2.15 40,000 0 0.6
14/06/2011
2.25
 488,200 2.38 2.38 2.21 60,400 0 1.0
13/06/2011
2.38
 445,900 2.27 2.43 2.28 100,000 0 1.7
10/06/2011
2.27
 326,500 2.21 2.31 2.23 20,000 0 0.3
09/06/2011
2.21
 355,800 2.13 2.23 2.09 15,000 0 0.2
08/06/2011
2.13
 381,400 2.13 2.27 2.11 10,000 0 0.2
07/06/2011
2.13
 290,600 2.02 2.13 2.06 43,000 200 0.7
06/06/2011
2.02
 205,000 2.04 2.08 1.94 0 0 0
03/06/2011
2.04
 583,500 2.01 2.15 1.96 20,700 19,100 0.0
02/06/2011
2.01
 135,500 1.89 2.01 2.00 10,000 200 0.1
01/06/2011
1.89
 86,100 1.82 1.89 1.78 0 100 -0.0
31/05/2011
1.82
 222,100 1.73 1.82 1.67 2,000 0 0.0
30/05/2011
1.73
 470,400 1.67 1.78 1.70 8,800 100 0.1
27/05/2011
1.67
 23,900 1.63 1.67 1.61 100 0 0.0
26/05/2011
1.63
 211,600 1.54 1.63 1.44 800 0 0.0
25/05/2011
1.54
 384,800 1.62 1.62 1.52 100 0 0.0
24/05/2011
1.62
 245,900 1.71 1.71 1.62 500 0 0.0
23/05/2011
1.71
 169,400 1.84 1.84 1.71 0 0 0
20/05/2011
1.84
 160,800 1.75 1.86 1.75 19,000 0 0.3
19/05/2011
1.75
 107,500 1.81 1.82 1.71 0 0 0
18/05/2011
1.81
 127,700 1.81 1.90 1.79 0 0 0
17/05/2011
1.81
 296,300 1.90 1.90 1.79 1,000 21,600 -0.3
16/05/2011
1.90
 152,300 2.01 2.01 1.90 700 34,400 -0.5
13/05/2011
2.01
 34,800 2.02 2.05 2.00 0 0 0
12/05/2011
2.02
 60,100 2.02 2.05 2.02 100 0 0.0
11/05/2011
2.02
 109,600 2.02 2.04 2.01 0 9,100 -0.1
10/05/2011
2.02
 53,800 2.06 2.08 2.02 400 0 0.0
09/05/2011
2.06
 59,800 2.04 2.06 2.01 0 0 0
06/05/2011
2.04
 57,400 2.02 2.05 2.01 0 0 0
05/05/2011
2.02
 62,300 2.06 2.09 2.02 0 0 0
04/05/2011
2.06
 53,700 2.06 2.11 2.04 0 0 0
29/04/2011
2.06
 77,500 2.06 2.12 2.06 0 0 0
28/04/2011
2.06
 53,700 2.13 2.13 2.04 0 0 0
27/04/2011
2.13
 53,900 2.12 2.15 2.09 0 0 0
26/04/2011
2.12
 67,600 2.21 2.21 2.11 0 0 0
25/04/2011
2.21
 96,800 2.11 2.21 2.15 0 0 0
22/04/2011
2.11
 205,900 2.09 2.13 2.05 0 0 0
21/04/2011
2.09
 176,700 2.16 2.19 2.09 0 0 0
20/04/2011
2.16
 185,300 2.24 2.25 2.16 0 0 0
19/04/2011
2.24
 149,700 2.28 2.29 2.17 0 300 -0.0
18/04/2011
2.28
 100,700 2.33 2.33 2.28 8,800 0 0.2
15/04/2011
2.33
 59,000 2.39 2.39 2.32 300 0 0.0
14/04/2011
2.39
 87,800 2.39 2.40 2.36 65,000 0 1.1
13/04/2011
2.39
 52,300 2.42 2.42 2.39 15,000 0 0.3
08/04/2011
2.42
 73,100 2.39 2.43 2.39 23,600 0 0.4
07/04/2011
2.39
 71,900 2.46 2.46 2.39 24,000 0 0.4
06/04/2011
2.46
 138,900 2.36 2.47 2.36 13,200 0 0.2
05/04/2011
2.36
 49,400 2.35 2.38 2.33 0 0 0
04/04/2011
2.35
 56,300 2.33 2.36 2.32 0 0 0
01/04/2011
2.33
 73,100 2.35 2.36 2.33 0 0 0
31/03/2011
2.35
 52,400 2.35 2.36 2.32 0 0 0
30/03/2011
2.35
 96,900 2.36 2.36 2.31 0 0 0
29/03/2011
2.36
 108,300 2.42 2.42 2.36 0 0 0
28/03/2011
2.42
 40,100 2.39 2.44 2.40 0 0 0
25/03/2011
2.39
 105,500 2.44 2.44 2.39 0 0 0
24/03/2011
2.44
 108,700 2.47 2.55 2.42 0 0 0
23/03/2011
2.47
 89,300 2.42 2.56 2.42 0 0 0
22/03/2011
2.42
 118,200 2.50 2.51 2.40 0 0 0
21/03/2011
2.50
 93,200 2.52 2.63 2.47 0 13,000 -0.2
18/03/2011
2.52
 163,600 2.46 2.52 2.43 0 0 0
17/03/2011
2.46
 95,800 2.43 2.48 2.42 0 0 0
16/03/2011
2.43
 82,200 2.42 2.47 2.36 0 0 0
15/03/2011
2.42
 112,600 2.42 2.47 2.36 0 1,000 -0.0
14/03/2011
2.42
 236,600 2.58 2.70 2.40 0 0 0
11/03/2011
2.58
 206,600 2.43 2.58 2.50 0 0 0
10/03/2011
2.43
 182,500 2.25 2.43 2.20 200 0 0.0
09/03/2011
2.25
 127,600 2.36 2.36 2.24 0 0 0
08/03/2011
2.36
 103,000 2.40 2.43 2.35 0 0 0
07/03/2011
2.40
 108,400 2.39 2.40 2.20 0 0 0
04/03/2011
2.39
 95,000 2.31 2.40 2.20 0 0 0
03/03/2011
2.31
 148,700 2.36 2.43 2.31 0 0 0
02/03/2011
2.36
 175,900 2.51 2.51 2.33 0 0 0
01/03/2011
2.51
 70,000 2.52 2.56 2.48 1,000 0 0.0
28/02/2011
2.52
 119,900 2.59 2.64 2.51 13,000 0 0.2
25/02/2011
2.59
 168,300 2.50 2.60 2.43 15,000 0 0.3
24/02/2011
2.50
 182,300 2.59 2.59 2.36 0 0 0
23/02/2011
2.59
 256,300 2.50 2.59 2.48 0 0 0
22/02/2011
2.50
 494,900 2.62 2.62 2.46 0 51,600 -0.9
21/02/2011
2.62
 166,900 2.79 2.86 2.62 10,000 0 0.2
18/02/2011
2.79
 153,300 2.94 2.94 2.70 10,000 0 0.2
17/02/2011
2.94
 159,500 2.90 3.04 2.86 9,500 0 0.2
16/02/2011
2.90
 170,600 3.02 3.08 2.90 1,000 0 0.0
15/02/2011
3.02
 106,400 3.06 3.06 3.02 17,000 300 0.4
14/02/2011
3.06
 127,900 3.08 3.10 3.05 23,000 0 0.5
11/02/2011
3.08
 107,600 3.08 3.09 3.02 6,400 23,000 -0.4
10/02/2011
3.08
 68,400 3.09 3.10 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |