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)
02/07/2009
2.63
 380,200 2.48 2.63 2.46 500 0 0
01/07/2009
2.48
 458,100 2.58 2.58 2.44 5,500 0 0
30/06/2009
2.58
 211,800 2.71 2.83 2.55 0 0 0
29/06/2009
2.71
 207,800 2.77 2.81 2.70 3,700 0 0
26/06/2009
2.77
 253,600 2.78 2.95 2.69 1,500 500 0
25/06/2009
2.78
 251,000 2.80 2.97 2.63 5,300 500 0
24/06/2009
2.80
 101,600 2.60 2.80 2.48 5,000 0 0
23/06/2009
2.60
 609,900 2.78 2.78 2.60 0 0 0
22/06/2009
2.78
 489,900 2.96 2.96 2.77 0 0 0
19/06/2009
2.96
 631,400 3.09 3.16 2.94 1,000 0 0
18/06/2009
3.09
 233,100 3.28 3.33 3.03 6,000 0 0
17/06/2009
3.28
 544,600 3.16 3.33 2.98 0 0 0
16/06/2009
3.16
 1,015,100 3.20 3.20 3.10 0 0 0
15/06/2009
3.20
 1,521,700 3.03 3.20 2.80 0 171,500 0
12/06/2009
3.03
 486,400 3.09 3.23 2.87 0 0 0
11/06/2009
3.09
 846,900 3.06 3.27 2.89 0 10,900 0
10/06/2009
3.06
 268,200 3.17 3.27 3.06 0 5,100 0
09/06/2009
3.17
 866,000 3.46 3.64 3.17 10,000 1,000 0
08/06/2009
3.46
 1,258,400 3.24 3.46 3.24 0 13,000 0
05/06/2009
3.24
 593,500 3.04 3.24 3.18 0 0 0
04/06/2009
3.04
 481,700 2.87 3.04 2.73 0 5,000 0
03/06/2009
2.87
 893,700 2.69 2.87 2.69 1,000 0 0
02/06/2009
2.69
 1,053,500 2.56 2.69 2.63 4,900 0 0
01/06/2009
2.56
 547,400 2.39 2.56 2.32 0 4,000 0
29/05/2009
2.39
 177,100 2.38 2.47 2.27 0 0 0
28/05/2009
2.38
 278,700 2.51 2.51 2.35 6,000 0 0
27/05/2009
2.51
 267,700 2.52 2.65 2.43 0 0 0
26/05/2009
2.52
 408,300 2.42 2.57 2.42 0 0 0
25/05/2009
2.42
 373,400 2.28 2.42 2.29 0 0 0
22/05/2009
2.28
 158,500 2.35 2.35 2.23 0 0 0
21/05/2009
2.35
 196,500 2.39 2.39 2.32 0 0 0
20/05/2009
2.39
 366,800 2.42 2.44 2.32 0 0 0
19/05/2009
2.42
 268,600 2.32 2.49 2.32 0 0 0
18/05/2009
2.32
 134,700 2.30 2.44 2.30 0 0 0
15/05/2009
2.30
 152,600 2.22 2.30 2.29 0 0 0
14/05/2009
2.22
 268,300 2.22 2.30 2.10 0 0 0
13/05/2009
2.22
 230,700 2.31 2.37 2.18 0 0 0
12/05/2009
2.31
 316,000 2.33 2.40 2.22 0 0 0
11/05/2009
2.33
 165,300 2.52 2.62 2.33 0 0 0
08/05/2009
2.52
 249,500 2.48 2.63 2.32 0 0 0
07/05/2009
2.48
 273,100 2.32 2.48 2.45 2,000 0 0
06/05/2009
2.32
 669,100 2.19 2.34 2.05 2,000 0 0
05/05/2009
2.19
 38,900 2.05 2.19 2.19 0 0 0
04/05/2009
2.05
 400 1.99 2.05 2.05 0 0 0
29/04/2009
1.99
 189,100 1.90 1.99 1.79 2,000 1,800 0
28/04/2009
1.90
 158,600 1.91 1.94 1.81 2,000 1,000 0
27/04/2009
1.91
 149,000 1.95 2.00 1.89 0 0 0
24/04/2009
1.95
 214,400 2.05 2.08 1.93 0 0 0
23/04/2009
2.05
 194,000 2.18 2.18 2.03 0 0 0
22/04/2009
2.18
 451,600 2.13 2.22 2.04 0 0 0
21/04/2009
2.13
 65,600 2.28 2.28 2.13 0 0 0
20/04/2009
2.28
 4,100 2.39 2.39 2.28 0 0 0
17/04/2009
2.39
 335,300 2.57 2.71 2.39 0 0 0
16/04/2009
2.57
 495,900 2.49 2.73 2.44 111,800 0 0
15/04/2009
2.49
 584,400 2.66 2.80 2.46 1,000 0 0
14/04/2009
2.66
 490,600 2.48 2.66 2.57 56,500 3,000 0
13/04/2009
2.48
 17,800 2.32 2.48 2.48 0 0 0
10/04/2009
2.32
 82,600 2.23 2.32 2.32 0 0 0
09/04/2009
2.23
 500,200 1.97 2.23 2.02 0 0 0
08/04/2009
1.97
 443,100 2.02 2.16 1.94 0 0 0
07/04/2009
2.02
 367,300 1.89 2.02 1.98 0 0 0
03/04/2009
1.89
 176,500 1.79 1.89 1.86 0 0 0
02/04/2009
1.79
 280,500 1.70 1.79 1.72 0 0 0
01/04/2009
1.70
 132,800 1.65 1.71 1.62 0 0 0
31/03/2009
1.65
 68,800 1.57 1.65 1.51 0 0 0
30/03/2009
1.57
 60,600 1.58 1.62 1.55 0 0 0
27/03/2009
1.58
 101,500 1.65 1.70 1.55 0 2,000 0
26/03/2009
1.65
 150,100 1.65 1.70 1.64 2,300 0 0
25/03/2009
1.65
 67,800 1.62 1.67 1.55 0 0 0
24/03/2009
1.62
 157,900 1.52 1.62 1.60 0 0 0
23/03/2009
1.52
 57,000 1.58 1.58 1.50 0 0 0
20/03/2009
1.58
 135,600 1.62 1.62 1.55 0 0 0
19/03/2009
1.62
 148,700 1.69 1.79 1.61 4,000 0 0
18/03/2009
1.69
 354,600 1.61 1.69 1.67 2,000 0 0
17/03/2009
1.61
 167,900 1.52 1.61 1.50 0 0 0
16/03/2009
1.52
 68,600 1.48 1.52 1.48 0 0 0
13/03/2009
1.48
 93,800 1.48 1.54 1.46 0 0 0
12/03/2009
1.48
 185,900 1.57 1.59 1.48 0 0 0
11/03/2009
1.57
 144,600 1.52 1.63 1.52 0 0 0
10/03/2009
1.52
 208,200 1.44 1.52 1.48 0 0 0
09/03/2009
1.44
 113,200 1.38 1.44 1.40 0 0 0
06/03/2009
1.38
 55,900 1.34 1.38 1.30 0 0 0
05/03/2009
1.34
 71,100 1.31 1.36 1.31 0 0 0
04/03/2009
1.31
 20,700 1.31 1.32 1.29 0 0 0
03/03/2009
1.31
 27,500 1.33 1.33 1.28 0 0 0
02/03/2009
1.33
 27,800 1.33 1.35 1.26 1,000 0 0
27/02/2009
1.33
 37,000 1.32 1.33 1.31 0 0 0
26/02/2009
1.32
 33,500 1.34 1.37 1.26 0 0 0
25/02/2009
1.34
 54,400 1.26 1.34 1.31 0 0 0
24/02/2009
1.26
 71,700 1.33 1.33 1.25 0 0 0
23/02/2009
1.33
 24,900 1.41 1.41 1.32 0 0 0
20/02/2009
1.41
 13,300 1.44 1.44 1.38 0 0 0
19/02/2009
1.44
 23,700 1.43 1.46 1.41 0 0 0
18/02/2009
1.43
 45,900 1.47 1.47 1.40 0 0 0
17/02/2009
1.47
 37,000 1.52 1.52 1.47 0 0 0
16/02/2009
1.52
 27,300 1.51 1.52 1.50 0 0 0
13/02/2009
1.51
 7,800 1.50 1.51 1.50 0 0 0
12/02/2009
1.50
 13,100 1.51 1.52 1.49 0 0 0
11/02/2009
1.51
 25,900 1.54 1.54 1.48 0 0 0
10/02/2009
1.54
 20,300 1.60 1.60 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |