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)
09/02/2011
3.09
 68,300 3.13 3.20 3.08 0 0 0
08/02/2011
3.13
 56,900 3.18 3.27 3.10 0 0 0
28/01/2011
3.18
 247,400 3.25 3.32 3.17 2,600 0 0.1
27/01/2011
3.25
 378,100 3.09 3.25 3.09 1,600 0 0.0
26/01/2011
3.09
 82,700 2.94 3.10 2.96 0 0 0
25/01/2011
2.94
 252,300 2.97 2.98 2.93 31,000 58,000 -0.6
24/01/2011
2.97
 163,000 3.02 3.05 2.94 600 0 0.0
21/01/2011
3.02
 207,400 3.08 3.16 3.01 3,500 0 0.1
20/01/2011
3.08
 104,800 3.09 3.13 3.06 0 0 0
19/01/2011
3.09
 116,800 3.09 3.23 3.04 0 0 0
18/01/2011
3.09
 268,100 3.13 3.27 3.04 0 26,200 -0.6
17/01/2011
3.13
 116,600 3.13 3.24 3.10 0 0 0
14/01/2011
3.13
 124,500 3.05 3.13 3.05 0 0 0
13/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2011
3.05
 68,700 3.06 3.13 3.02 0 0 0
12/01/2011
3.06
 137,400 2.97 3.13 3.00 0 38,000 -0.9
11/01/2011
2.97
 195,100 3.00 3.01 2.91 11,000 90,700 -1.9
10/01/2011
3.00
 213,400 3.11 3.13 3.00 11,000 98,500 -2.1
07/01/2011
3.11
 146,300 3.18 3.18 3.04 0 56,000 -1.4
06/01/2011
3.18
 349,200 3.20 3.20 3.09 5,000 92,000 -2.1
05/01/2011
3.20
 112,100 3.27 3.29 3.13 0 0 0
04/01/2011
3.27
 115,900 3.09 3.28 3.22 500 0 0.0
31/12/2010
3.09
 104,400 3.10 3.20 3.05 0 0 0
30/12/2010
3.10
 124,300 3.20 3.27 3.10 0 0 0
29/12/2010
3.20
 87,000 3.38 3.38 3.20 0 0 0
28/12/2010
3.38
 139,500 3.23 3.39 3.24 0 0 0
27/12/2010
3.23
 47,300 3.24 3.39 3.20 0 0 0
24/12/2010
3.24
 59,100 3.22 3.29 3.20 0 0 0
23/12/2010
3.22
 65,400 3.30 3.32 3.20 500 0 0.0
22/12/2010
3.30
 85,800 3.33 3.40 3.27 0 0 0
21/12/2010
3.33
 75,100 3.37 3.40 3.23 0 0 0
20/12/2010
3.37
 155,900 3.42 3.48 3.35 0 800 -0.0
17/12/2010
3.42
 267,900 3.28 3.46 3.27 0 0 0
16/12/2010
3.28
 275,800 3.40 3.40 3.24 0 0 0
15/12/2010
3.40
 127,200 3.40 3.53 3.35 0 0 0
14/12/2010
3.40
 330,400 3.70 3.72 3.40 0 0 0
13/12/2010: Quyền mua cổ phiếu: 3/2 Giá: 17 (Volume + 66.67%, Ratio=0.67)
13/12/2010
3.70
 758,600 3.14 3.90 3.37 0 0 0
10/12/2010
3.14
 716,100 2.97 3.14 2.95 300 1,000 -0.0
09/12/2010
2.97
 275,400 2.92 3.02 2.83 0 0 0
08/12/2010
2.92
 458,500 3.08 3.08 2.92 0 3,500 -0.1
07/12/2010
3.08
 361,400 3.24 3.29 3.08 0 7,500 -0.2
06/12/2010
3.24
 357,200 3.28 3.44 3.20 56,800 0 1.8
03/12/2010
3.28
 516,500 3.11 3.28 3.14 0 42,900 -1.3
02/12/2010
3.11
 648,700 3.10 3.23 2.96 300 6,000 -0.2
01/12/2010
3.10
 560,800 3.34 3.40 3.10 0 52,700 -1.7
30/11/2010
3.34
 370,100 3.23 3.34 3.24 38,000 0 1.2
29/11/2010
3.23
 311,600 3.06 3.23 2.93 0 0 0
26/11/2010
3.06
 330,100 2.94 3.09 2.94 6,000 0 0.2
25/11/2010
2.94
 277,300 2.75 2.94 2.78 57,700 0 1.6
24/11/2010
2.75
 165,800 2.75 2.81 2.68 100 0 0.0
23/11/2010
2.75
 161,400 2.69 2.77 2.67 0 0 0
22/11/2010
2.69
 198,500 2.72 2.74 2.65 7,000 0 0.2
19/11/2010
2.72
 180,100 2.90 2.95 2.72 2,500 0 0.1
18/11/2010
2.90
 270,800 2.75 2.93 2.63 0 1,600 -0.0
17/11/2010
2.75
 308,300 2.71 2.86 2.62 0 0 0
16/11/2010
2.71
 180,500 2.78 2.88 2.67 0 0 0
15/11/2010
2.78
 170,600 2.92 2.95 2.78 0 0 0
12/11/2010
2.92
 452,000 3.09 3.34 2.92 1,000 0 0.0
11/11/2010
3.09
 128,700 3.28 3.32 3.09 0 3,000 -0.1
10/11/2010
3.28
 120,700 3.34 3.40 3.22 0 0 0
09/11/2010
3.34
 304,900 3.51 3.51 3.34 0 5,000 -0.2
08/11/2010
3.51
 67,300 3.60 3.66 3.49 0 0 0
05/11/2010
3.60
 108,300 3.49 3.67 3.57 0 0 0
04/11/2010
3.49
 142,700 3.44 3.56 3.47 5,000 0 0.2
03/11/2010
3.44
 173,200 3.53 3.56 3.42 0 0 0
02/11/2010
3.53
 158,200 3.58 3.68 3.49 0 0 0
01/11/2010
3.58
 117,100 3.68 3.82 3.58 200 0 0.0
29/10/2010
3.68
 110,100 3.62 3.74 3.62 0 0 0
28/10/2010
3.62
 197,300 3.67 3.81 3.61 0 0 0
27/10/2010
3.67
 81,300 3.79 3.92 3.67 0 0 0
26/10/2010
3.79
 182,800 3.65 3.85 3.66 0 0 0
25/10/2010
3.65
 241,800 3.57 3.68 3.55 25,000 0 0.9
22/10/2010
3.57
 140,100 3.62 3.77 3.56 25,000 0 0.9
21/10/2010
3.62
 190,500 3.57 3.71 3.48 0 0 0
20/10/2010
3.57
 442,000 3.80 3.80 3.57 0 0 0
19/10/2010
3.80
 244,900 3.84 3.89 3.79 0 0 0
18/10/2010
3.84
 134,200 3.82 3.87 3.82 0 0 0
15/10/2010
3.82
 180,300 3.87 3.91 3.81 0 0 0
14/10/2010
3.87
 377,800 4.00 4.25 3.85 800 0 0.0
13/10/2010
4.00
 302,300 3.93 4.02 3.87 0 0 0
12/10/2010
3.93
 294,200 3.79 3.93 3.81 100 0 0.0
11/10/2010
3.79
 54,900 3.79 3.82 3.77 0 0 0
08/10/2010
3.79
 143,100 3.86 3.89 3.79 2,000 0 0.1
07/10/2010
3.86
 190,000 3.88 3.96 3.83 1,000 0 0.0
06/10/2010
3.88
 250,800 3.81 3.98 3.79 0 0 0
05/10/2010
3.81
 266,600 3.73 3.83 3.69 0 0 0
04/10/2010
3.73
 306,400 3.90 3.91 3.69 0 0 0
01/10/2010
3.90
 103,500 3.97 4.07 3.88 0 0 0
30/09/2010
3.97
 74,400 3.97 3.98 3.89 0 500 -0.0
29/09/2010
3.97
 185,700 4.11 4.11 3.90 2,100 0 0.1
28/09/2010
4.11
 103,500 4.11 4.25 4.08 0 10,000 -0.4
27/09/2010
4.11
 161,500 4.06 4.14 4.06 25,000 0 1.0
24/09/2010
4.06
 254,200 4.08 4.13 4.03 0 0 0
23/09/2010
4.08
 199,000 4.12 4.14 3.98 0 0 0
22/09/2010
4.12
 185,800 4.13 4.21 4.11 0 0 0
21/09/2010
4.13
 346,000 4.19 4.29 4.11 0 0 0
20/09/2010
4.19
 490,700 4.06 4.27 4.13 0 34,900 -1.4
17/09/2010
4.06
 315,400 3.83 4.06 3.86 0 0 0
16/09/2010
3.83
 136,600 3.83 3.83 3.76 4,000 0 0.1
15/09/2010
3.83
 114,100 3.98 3.98 3.73 0 0 0
14/09/2010
3.98
 250,800 3.82 3.98 3.82 100 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |