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
(2024-08-19) 		1.25 4.39% 113,239,500 -650,386 -18.2
27.55
29.70
29.45
2 tháng
(2024-07-22) 		2.90 10.82% 242,672,900 1,882,301 44.1
24.95
29.70
29.45
3 tháng
(2024-06-20) 		-1.53 -4.90% 392,166,200 766,776 4.6
24.95
31.66
29.45
6 tháng
(2024-03-22) 		2.56 9.42% 924,262,700 21,892,703 723.8
22.37
31.66
29.45
12 tháng
(2023-09-25) 		10.64 55.86% 1,915,832,900 14,858,829 530.2
15.53
31.66
29.45
24 tháng
(2022-09-29) 		12.02 68% 3,155,149,800 19,789,249 594.0
9.08
31.66
29.45
36 tháng
(2021-10-04) 		5.45 22.46% 3,847,088,500 21,743,363 639.8
9.08
32.57
29.45
60 tháng
(2019-10-15) 		22.30 301.32% 4,820,524,250 -1,658,441 -25.2
4.77
32.57
29.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
21.03
 7,701,900 20.65 21.21 20.35 52,400 141,700 -2.2
06/07/2023
20.65
 10,973,700 20.00 20.65 19.57 650,900 12,500 14.9
05/07/2023
20.00
 7,821,100 19.61 20.17 19.66 824,300 105,500 16.7
04/07/2023
19.61
 13,558,800 18.37 19.61 18.50 190,400 35,100 3.5
03/07/2023
18.37
 3,990,700 18.32 18.71 18.24 500 2,500 -0.0
30/06/2023
18.32
 3,909,300 18.28 18.45 18.11 0 8,500 -0.2
29/06/2023
18.28
 4,479,900 18.84 18.93 18.24 61,100 500,100 -9.5
28/06/2023
18.84
 6,000,900 18.67 18.84 18.24 510,200 600 11.0
27/06/2023
18.67
 6,040,600 18.54 19.10 18.45 2,200 11,200 -0.2
26/06/2023
18.54
 8,546,500 18.24 18.67 17.21 900 15,400 -0.3
23/06/2023
18.24
 6,117,300 18.28 18.63 18.02 550,100 500,100 1.1
22/06/2023
18.28
 5,511,900 18.15 18.50 18.15 786,500 45,900 15.7
21/06/2023
18.15
 10,251,900 18.28 18.80 18.11 1,251,500 24,300 26.5
20/06/2023
18.28
 6,954,400 17.94 18.28 17.68 0 226,600 -4.7
19/06/2023
17.94
 7,099,900 17.42 18.02 17.46 20,500 5,500 0.3
16/06/2023
17.42
 6,323,800 17.46 17.94 17.21 301,000 20,400 5.8
15/06/2023
17.46
 12,301,800 16.35 17.46 16.47 492,400 1,000 9.8
14/06/2023
16.35
 3,938,000 16.47 16.73 16.35 5,200 3,800 0.0
13/06/2023
16.47
 3,609,700 16.35 16.82 16.47 2,000 1,500 0.0
12/06/2023
16.35
 6,259,200 16.60 16.90 15.87 10,600 1,200 0.2
09/06/2023
16.60
 6,597,800 16.90 17.21 16.17 1,300 115,600 -2.2
08/06/2023
16.90
 8,991,700 16.90 17.55 16.86 10,200 499,800 -9.7
07/06/2023
16.90
 5,156,500 16.73 17.25 16.69 5,500 38,400 -0.7
06/06/2023
16.73
 3,897,500 16.47 16.86 16.47 3,500 7,300 -0.1
05/06/2023
16.47
 6,579,400 17.03 17.21 16.43 24,600 6,300 0.4
02/06/2023
17.03
 9,046,400 16.86 17.42 16.78 25,000 27,500 -0.0
01/06/2023
16.86
 4,293,700 17.21 17.38 16.82 11,500 77,000 -1.3
31/05/2023
17.21
 7,623,300 16.35 17.21 16.26 1,800 88,100 -1.7
30/05/2023
16.35
 6,138,100 16.43 16.60 15.83 53,100 111,100 -1.1
29/05/2023
16.43
 4,085,400 16.60 16.82 16.30 1,400 2,000 -0.0
26/05/2023
16.60
 4,554,000 16.22 16.60 16.00 234,000 0 4.5
25/05/2023
16.22
 5,228,200 16.52 16.65 16.22 281,200 34,500 4.7
24/05/2023
16.52
 6,530,300 16.43 16.78 16.13 261,500 156,100 2.0
23/05/2023
16.43
 8,721,400 15.66 16.43 15.92 257,900 89,400 3.2
22/05/2023
15.66
 6,916,600 15.53 16.04 15.53 1,000 678,400 -12.4
19/05/2023
15.53
 7,440,000 14.84 15.57 14.80 268,000 15,000 4.5
18/05/2023
14.84
 7,293,600 14.67 15.31 14.75 387,500 55,000 5.8
17/05/2023
14.67
 12,174,000 14.41 15.23 14.50 75,500 152,200 -1.3
16/05/2023
14.41
 8,348,200 13.51 14.41 13.55 150,400 30,600 2.0
15/05/2023
13.51
 5,803,100 13.81 14.11 13.51 0 123,600 -2.0
12/05/2023
13.81
 6,769,500 13.33 13.85 13.42 243,400 16,300 3.6
11/05/2023
13.33
 3,720,700 13.16 13.55 13.25 94,900 0 1.5
10/05/2023
13.16
 3,104,200 13.08 13.33 13.12 139,300 0 2.1
09/05/2023
13.08
 2,753,200 12.95 13.25 12.95 18,100 16,500 0.0
08/05/2023
12.95
 4,284,300 12.73 13.08 12.60 37,800 304,800 -4.0
05/05/2023
12.73
 3,139,300 12.65 13.08 12.60 52,400 107,500 -0.8
04/05/2023
12.65
 3,050,600 12.60 12.82 12.30 6,500 3,700 0.0
28/04/2023
12.60
 12,176,600 13.29 13.42 12.47 115,700 540,300 -6.3
27/04/2023
13.29
 3,340,800 13.33 13.51 13.08 36,100 34,800 0.0
26/04/2023
13.33
 3,021,600 13.16 13.46 12.86 72,700 3,500 1.1
25/04/2023
13.16
 4,830,600 12.90 13.33 12.86 490,100 20,500 7.2
24/04/2023
12.90
 6,659,000 13.55 13.59 12.90 205,800 125,825 1.2
21/04/2023
13.55
 5,517,200 13.72 13.89 13.16 19,900 243,100 -3.5
20/04/2023
13.72
 5,754,900 13.51 14.07 13.68 39,400 116,600 -1.2
19/04/2023
13.51
 6,580,300 13.42 13.89 13.42 6,600 21,800 -0.2
18/04/2023
13.42
 3,540,900 13.51 13.85 13.33 171,300 198,400 -0.4
17/04/2023
13.51
 8,613,500 12.65 13.51 12.73 308,100 416,010 -1.7
14/04/2023
12.65
 4,357,700 12.82 13.25 12.65 330,000 14,100 4.6
13/04/2023
12.82
 4,437,200 13.08 13.29 12.82 355,000 123,200 3.5
12/04/2023
13.08
 5,185,000 12.95 13.25 12.95 14,000 5,648 0.1
11/04/2023
12.95
 4,560,200 12.82 13.12 12.73 10,700 151,300 -2.1
10/04/2023
12.82
 9,983,000 12.22 13.08 12.30 124,600 413,810 -4.3
07/04/2023
12.22
 2,849,400 12.26 12.39 12.17 68,600 300 1.0
06/04/2023
12.26
 5,235,300 12.56 12.73 12.26 12,000 26,310 -0.2
05/04/2023
12.56
 4,460,300 12.47 12.73 12.39 3,800 1,700 0.0
04/04/2023
12.47
 6,517,800 11.96 12.52 12.09 107,100 270,242 -2.4
03/04/2023
11.96
 6,198,900 11.87 11.96 11.74 15,810 206,000 -2.6
31/03/2023
11.87
 2,118,200 12.00 12.00 11.83 0 28,600 -0.4
30/03/2023
12.00
 3,695,400 11.96 12.13 11.79 0 23,900 -0.3
29/03/2023
11.96
 1,276,600 11.87 12.04 11.79 6,400 0 0.1
28/03/2023
11.87
 4,125,500 11.87 12.17 11.87 35,100 4,500 0.4
27/03/2023
11.87
 2,392,700 11.79 11.92 11.66 25,400 0 0.4
24/03/2023
11.79
 1,991,800 11.70 12.00 11.70 0 21,000 -0.3
23/03/2023
11.70
 802,200 11.70 11.74 11.53 3,600 4,200 -0.0
22/03/2023
11.70
 1,099,000 11.74 11.87 11.57 0 200 -0.0
21/03/2023
11.74
 1,083,500 11.44 11.79 11.48 3,700 9,800 -0.0
20/03/2023
11.44
 2,568,700 11.48 11.92 11.44 10,400 6,700 0.0
17/03/2023
11.48
 818,100 11.70 11.74 11.44 10,500 0 0.1
16/03/2023
11.70
 370,900 11.92 11.92 11.66 8,400 50,400 -0.6
15/03/2023
11.92
 1,650,800 11.44 11.92 11.70 12,100 0 0.2
14/03/2023
11.44
 2,647,600 11.79 11.92 11.31 26,100 151,100 -1.7
13/03/2023
11.79
 1,852,400 12.17 12.17 11.79 10,400 14,500 -0.1
10/03/2023
12.17
 2,131,200 12.26 12.39 12.04 10,000 57,100 -0.7
09/03/2023
12.26
 5,840,000 11.61 12.39 11.70 0 64,700 -0.9
08/03/2023
11.61
 800,100 11.44 11.61 11.23 4,400 200 0.1
07/03/2023
11.44
 1,091,200 11.48 11.61 11.14 12,200 397,000 -5.1
06/03/2023
11.48
 814,500 11.48 11.79 11.48 8,300 7,000 0.0
03/03/2023
11.48
 905,000 11.61 11.70 11.48 1,900 1,800 0.0
02/03/2023
11.61
 753,800 11.74 11.87 11.48 1,300 102,400 -1.4
01/03/2023
11.74
 1,101,700 11.27 11.74 11.23 16,200 2,800 0.2
28/02/2023
11.27
 1,628,900 11.36 11.61 11.23 20,500 505,300 -6.4
27/02/2023
11.36
 1,474,200 11.70 11.70 11.27 800 37,000 -0.5
24/02/2023
11.70
 935,000 12.00 12.09 11.66 1,510 1,700 -0.0
23/02/2023
12.00
 2,980,700 12.04 12.04 11.53 10,400 218,000 -2.9
22/02/2023
12.04
 2,321,100 12.60 12.65 12.04 47,800 0 0.7
21/02/2023
12.60
 2,822,000 12.86 12.99 12.60 3,200 392,800 -5.7
20/02/2023
12.86
 4,060,400 12.30 12.95 12.30 318,500 1,800 4.7
17/02/2023
12.30
 1,388,500 12.43 12.65 12.17 35,700 400 0.5
16/02/2023
12.43
 1,071,700 12.13 12.56 12.13 7,300 53,800 -0.7
15/02/2023
12.13
 1,751,800 11.74 12.13 11.61 65,800 1,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |