CTCP Tập đoàn Dabaco Việt Nam (dbc)

30
0.55
(1.87%)
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)
20/11/2009
3.91
 77,000 3.95 3.99 3.90 0 0 0
19/11/2009
3.95
 96,700 3.95 4.00 3.93 0 0 0
18/11/2009
3.95
 153,000 3.92 3.96 3.84 0 0 0
17/11/2009
3.92
 142,400 3.95 3.99 3.92 0 0 0
16/11/2009
3.95
 163,900 4.04 4.07 3.93 0 0 0
13/11/2009
4.04
 86,100 4.06 4.06 3.92 0 0 0
12/11/2009
4.06
 190,200 3.99 4.13 3.97 0 0 0
11/11/2009
3.99
 166,400 3.91 4.02 3.82 29,400 0 0
10/11/2009
3.91
 231,800 3.86 4.01 3.82 70,000 0 0
09/11/2009
3.86
 348,700 3.99 4.13 3.85 158,200 0 0
06/11/2009
3.99
 205,300 4.16 4.33 3.98 52,600 0 0
05/11/2009
4.16
 308,900 3.94 4.16 3.97 30,000 0 0
04/11/2009
3.94
 262,200 3.92 4.07 3.82 50,000 0 0
03/11/2009
3.92
 272,600 4.01 4.13 3.75 90,200 0 0
02/11/2009
4.01
 359,300 4.35 4.35 4.01 100,000 0 0
30/10/2009
4.35
 382,400 4.21 4.41 4.18 56,300 12,000 0
29/10/2009
4.21
 581,800 4.40 4.40 4.13 45,700 5,600 0
28/10/2009
4.40
 388,700 4.35 4.57 4.23 0 0 0
27/10/2009
4.35
 1,262,800 4.59 4.59 4.35 37,700 0 0
26/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2009
4.59
 425,200 4.80 4.95 4.59 30,000 0 0
23/10/2009
4.80
 875,900 4.89 5.10 4.54 264,800 0 0
22/10/2009
4.89
 1,073,200 4.61 4.89 4.74 130,000 0 0
21/10/2009
4.61
 1,042,200 4.36 4.61 4.34 0 0 0
20/10/2009
4.36
 735,700 4.33 4.44 4.29 50,500 330,000 0
19/10/2009
4.33
 686,800 4.33 4.33 4.20 170,000 100,000 0
16/10/2009
4.33
 436,700 4.43 4.43 4.27 0 0 0
15/10/2009
4.43
 732,100 4.45 4.66 4.37 600 3,100 0
14/10/2009
4.45
 697,400 4.54 4.54 4.24 200 0 0
13/10/2009
4.54
 903,800 4.39 4.70 4.39 1,500 14,000 0
12/10/2009
4.39
 628,300 4.13 4.39 4.34 0 0 0
09/10/2009
4.13
 787,500 3.91 4.13 3.89 1,000 0 0
08/10/2009
3.91
 275,000 3.86 3.93 3.83 800 3,000 0
07/10/2009
3.86
 711,900 3.84 3.89 3.82 300 0 0
06/10/2009
3.84
 342,000 3.82 3.94 3.80 27,000 0 0
05/10/2009
3.82
 319,600 3.94 4.03 3.79 11,000 0 0
02/10/2009
3.94
 780,500 3.88 4.04 3.67 359,900 0 0
01/10/2009
3.88
 715,000 3.81 3.99 3.76 190,000 600 0
30/09/2009
3.81
 273,200 3.96 3.97 3.81 25,000 61,000 0
29/09/2009
3.96
 944,600 3.90 4.02 3.91 0 50,000 0
28/09/2009
3.90
 669,500 3.91 3.94 3.86 0 0 0
25/09/2009
3.91
 489,900 3.87 3.93 3.77 40,000 500 0
24/09/2009
3.87
 301,700 3.97 4.04 3.84 30,700 0 0
23/09/2009
3.97
 596,900 4.00 4.19 3.94 111,000 0 0
22/09/2009
4.00
 1,000,400 3.85 4.08 3.84 0 5,500 0
21/09/2009
3.85
 643,800 3.66 3.85 3.64 500 0 0
18/09/2009
3.66
 269,500 3.61 3.67 3.52 0 0 0
17/09/2009
3.61
 219,000 3.55 3.64 3.53 0 0 0
16/09/2009
3.55
 251,200 3.59 3.69 3.55 0 2,500 0
15/09/2009
3.59
 175,000 3.59 3.61 3.55 0 0 0
14/09/2009
3.59
 268,700 3.58 3.62 3.53 0 200 0
11/09/2009
3.58
 271,500 3.51 3.60 3.48 0 23,500 0
10/09/2009
3.51
 52,600 3.54 3.61 3.51 400 2,500 0
09/09/2009
3.54
 119,200 3.57 3.64 3.51 0 5,000 0
08/09/2009
3.57
 149,600 3.46 3.58 3.48 0 20,000 0
07/09/2009
3.46
 419,100 3.45 3.47 3.37 69,400 1,200 0
04/09/2009
3.45
 356,300 3.48 3.60 3.38 75,000 7,000 0
03/09/2009
3.48
 481,400 3.61 3.61 3.43 0 0 0
01/09/2009
3.61
 200,600 3.74 3.74 3.53 0 5,000 0
31/08/2009
3.74
 324,200 3.73 3.88 3.67 0 0 0
28/08/2009
3.73
 205,600 3.67 3.74 3.64 5,000 0 0
27/08/2009
3.67
 311,500 3.60 3.76 3.53 0 0 0
26/08/2009
3.60
 536,900 3.41 3.60 3.41 13,200 0 0
25/08/2009
3.41
 435,200 3.30 3.43 3.28 20,000 0 0
24/08/2009
3.30
 352,500 3.25 3.35 3.23 56,100 4,900 0
21/08/2009
3.25
 316,500 3.31 3.38 3.23 0 200 0
20/08/2009
3.31
 479,300 3.32 3.34 3.26 0 5,000 0
19/08/2009
3.32
 529,300 3.32 3.38 3.28 0 1,800 0
18/08/2009
3.32
 593,200 3.22 3.36 3.18 35,700 0 0
17/08/2009
3.22
 363,700 3.22 3.28 2.94 132,500 7,000 0
14/08/2009
3.22
 417,900 3.11 3.23 3.09 152,300 0 0
13/08/2009
3.11
 379,000 3.12 3.33 3.09 28,000 0 0
12/08/2009
3.12
 262,800 3.12 3.18 3.08 53,800 0 0
11/08/2009
3.12
 198,000 3.15 3.15 3.03 40,000 0 0
10/08/2009
3.15
 307,300 3.05 3.17 3.08 40,000 0 0
07/08/2009
3.05
 308,800 3.02 3.08 2.98 17,500 0 0
06/08/2009
3.02
 492,500 3.03 3.13 2.98 15,000 0 0
05/08/2009
3.03
 386,300 2.88 3.04 2.88 92,900 0 0
04/08/2009
2.88
 230,500 2.88 3.02 2.87 40,000 0 0
03/08/2009
2.88
 206,000 2.90 2.93 2.85 20,000 0 0
31/07/2009
2.90
 238,300 2.84 2.93 2.83 2,000 0 0
30/07/2009
2.84
 164,500 2.88 2.88 2.79 34,800 0 0
29/07/2009
2.88
 236,500 2.89 2.98 2.83 45,600 5,000 0
28/07/2009
2.89
 373,300 3.03 3.08 2.85 40,000 0 0
27/07/2009
3.03
 400,000 2.97 3.17 2.88 0 0 0
24/07/2009
2.97
 308,300 2.81 2.97 2.95 2,000 0 0
23/07/2009
2.81
 288,300 2.65 2.83 2.57 0 0 0
22/07/2009
2.65
 152,400 2.62 2.73 2.61 500 0 0
21/07/2009
2.62
 188,800 2.56 2.68 2.57 0 0 0
20/07/2009
2.56
 185,900 2.67 2.73 2.52 2,000 500 0
17/07/2009
2.67
 266,400 2.73 2.74 2.65 5,000 0 0
16/07/2009
2.73
 174,300 2.68 2.83 2.68 1,300 500 0
15/07/2009
2.68
 117,900 2.66 2.76 2.65 0 0 0
14/07/2009
2.66
 372,700 2.62 2.82 2.57 500 0 0
13/07/2009
2.62
 171,200 2.74 2.76 2.57 0 500 0
10/07/2009
2.74
 190,500 2.82 2.83 2.69 0 2,500 0
09/07/2009
2.82
 228,500 2.84 2.87 2.80 20,500 0 0
08/07/2009
2.84
 147,400 2.89 2.89 2.76 13,000 0 0
07/07/2009
2.89
 547,900 2.88 3.03 2.84 41,000 0 0
06/07/2009
2.88
 325,900 2.76 2.88 2.77 4,600 0 0
03/07/2009
2.76
 383,700 2.63 2.76 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |