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)
12/09/2008
2.60
 186,800 2.76 2.76 2.60 0 2,300 0
11/09/2008
2.76
 310,600 2.94 3.00 2.76 0 500 0
10/09/2008
2.94
 263,600 2.90 3.21 2.81 0 0 0
09/09/2008
2.90
 255,500 3.05 3.23 2.86 0 0 0
08/09/2008
3.05
 411,200 3.19 3.19 3.05 500 0 0
05/09/2008
3.19
 283,500 3.39 3.45 3.15 0 1,300 0
04/09/2008
3.39
 536,900 3.17 3.39 3.02 1,000 1,600 0
03/09/2008
3.17
 64,300 3.14 3.17 3.17 0 0 0
29/08/2008
3.14
 643,800 2.85 3.14 2.75 0 300 0
28/08/2008
2.85
 757,800 3.06 3.27 2.85 2,500 0 0
27/08/2008
3.06
 178,200 2.86 3.06 3.06 0 0 0
26/08/2008
2.86
 24,200 2.67 2.86 2.86 0 0 0
25/08/2008
2.67
 30,400 2.51 2.67 2.67 0 0 0
22/08/2008
2.51
 274,200 2.41 2.51 2.42 0 0 0
21/08/2008
2.41
 291,900 2.19 2.41 2.16 1,600 0 0
20/08/2008
2.19
 373,800 2.22 2.36 2.05 500 0 0
19/08/2008
2.22
 601,500 2.08 2.22 2.08 900 1,000 0
18/08/2008
2.08
 199,600 1.95 2.08 2.04 0 1,800 0
15/08/2008
1.95
 6,800 1.88 1.95 1.95 0 0 0
14/08/2008
1.88
 89,800 1.83 1.88 1.88 0 0 0
13/08/2008
1.83
 320,100 1.76 1.83 1.72 1,000 0 0
12/08/2008
1.76
 270,500 1.70 1.76 1.71 1,800 0 0
11/08/2008
1.70
 21,800 1.65 1.70 1.69 0 0 0
08/08/2008
1.65
 147,300 1.60 1.65 1.59 0 0 0
07/08/2008
1.60
 171,800 1.58 1.60 1.55 1,000 0 0
06/08/2008
1.58
 254,600 1.53 1.58 1.48 0 0 0
05/08/2008
1.53
 47,100 1.58 1.58 1.53 0 0 0
04/08/2008
1.58
 80,100 1.64 1.64 1.58 0 0 0
01/08/2008
1.64
 159,300 1.70 1.75 1.63 0 0 0
31/07/2008
1.70
 170,800 1.74 1.76 1.66 0 0 0
30/07/2008
1.74
 252,600 1.71 1.77 1.64 2,000 44,000 0
29/07/2008
1.71
 152,100 1.66 1.71 1.66 0 0 0
28/07/2008
1.66
 65,500 1.58 1.66 1.58 0 0 0
25/07/2008
1.58
 146,400 1.58 1.70 1.58 0 0 0
24/07/2008
1.58
 453,000 1.69 1.70 1.58 0 0 0
23/07/2008
1.69
 351,300 1.69 1.73 1.63 0 0 0
22/07/2008
1.69
 600 1.75 1.75 1.69 0 0 0
21/07/2008
1.75
 131,800 1.83 1.89 1.75 800 0 0
18/07/2008
1.83
 400,500 1.76 1.83 1.76 1,000 21,000 0
17/07/2008
1.76
 100 1.72 1.76 1.76 0 0 0
16/07/2008
1.72
 450,900 1.66 1.72 1.60 2,300 30,000 0
15/07/2008
1.66
 9,300 1.60 1.66 1.66 0 0 0
14/07/2008
1.60
 1,400 1.54 1.60 1.60 0 0 0
11/07/2008
1.54
 9,300 1.48 1.54 1.54 0 0 0
10/07/2008
1.48
 2,800 1.43 1.48 1.48 0 0 0
09/07/2008
1.43
 700 1.43 1.43 1.43 0 0 0
08/07/2008
1.43
 303,500 1.40 1.43 1.32 1,000 15,000 0
07/07/2008
1.40
 490,400 1.35 1.40 1.29 47,500 0 0
04/07/2008
1.35
 67,900 1.30 1.35 1.35 0 0 0
03/07/2008
1.30
 19,000 1.27 1.30 1.30 0 0 0
02/07/2008
1.27
 281,700 1.22 1.27 1.20 11,200 0 0
01/07/2008
1.22
 80,300 1.18 1.22 1.18 0 0 0
30/06/2008
1.18
 175,300 1.19 1.21 1.13 100 0 0
27/06/2008
1.19
 135,700 1.21 1.22 1.15 0 0 0
26/06/2008
1.21
 144,500 1.20 1.24 1.15 0 0 0
25/06/2008
1.20
 108,500 1.16 1.20 1.15 4,000 0 0
24/06/2008
1.16
 74,700 1.15 1.16 1.12 0 0 0
23/06/2008
1.15
 185,100 1.13 1.17 1.09 1,000 0 0
20/06/2008
1.13
 2,500 1.18 1.18 1.13 0 0 0
19/06/2008
1.18
 500 1.18 1.18 1.18 0 0 0
18/06/2008
1.18
 84,100 1.21 1.25 1.18 0 0 0
17/06/2008
1.21
 1,100 1.18 1.21 1.21 0 0 0
16/06/2008
1.18
 1,000 1.15 1.18 1.18 0 0 0
13/06/2008
1.15
 23,700 1.12 1.15 1.15 0 0 0
12/06/2008
1.12
 74,100 1.13 1.13 1.11 0 0 0
11/06/2008
1.13
 175,000 1.10 1.13 1.07 2,000 39,300 0
10/06/2008
1.10
 1,600 1.13 1.13 1.10 0 0 0
09/06/2008
1.13
 700 1.16 1.16 1.13 0 0 0
06/06/2008
1.16
 900 1.19 1.19 1.16 600 0 0
05/06/2008
1.19
 500 1.22 1.22 1.19 0 0 0
04/06/2008
1.22
 600 1.25 1.25 1.22 0 0 0
03/06/2008
1.25
 600 1.29 1.29 1.25 0 600 0
02/06/2008
1.29
 1,200 1.33 1.33 1.29 0 0 0
30/05/2008
1.33
 6,400 1.37 1.37 1.33 500 6,400 0
29/05/2008
1.37
 15,900 1.41 1.41 1.37 0 0 0
28/05/2008
1.41
 18,900 1.45 1.45 1.41 0 0 0
27/05/2008
1.45
 200 1.48 1.48 1.45 0 0 0
26/05/2008
1.48
 100 1.52 1.52 1.48 0 0 0
23/05/2008
1.52
 1,000 1.57 1.57 1.52 0 0 0
22/05/2008
1.57
 100 1.61 1.61 1.57 0 0 0
21/05/2008
1.61
 400 1.66 1.66 1.61 0 0 0
20/05/2008
1.66
 500 1.71 1.71 1.66 100 0 0
19/05/2008
1.71
 17,000 1.74 1.74 1.71 300 0 0
16/05/2008
1.74
 291,600 1.80 1.85 1.74 26,000 0 0
15/05/2008
1.80
 5,600 1.85 1.85 1.80 0 0 0
14/05/2008
1.85
 100 1.91 1.91 1.85 0 0 0
13/05/2008
1.91
 2,100 1.96 1.96 1.91 0 0 0
12/05/2008
1.96
 10,200 2.01 2.01 1.96 0 0 0
09/05/2008
2.01
 8,800 2.08 2.08 2.01 0 0 0
08/05/2008
2.08
 3,300 2.14 2.14 2.08 0 0 0
07/05/2008
2.14
 17,300 2.20 2.20 2.14 0 0 0
06/05/2008
2.20
 47,500 2.23 2.23 2.20 0 0 0
05/05/2008
2.23
 118,700 2.26 2.32 2.21 3,400 3,700 0
29/04/2008
2.26
 327,400 2.20 2.26 2.21 6,700 0 0
28/04/2008
2.20
 194,500 2.17 2.20 2.18 0 0 0
25/04/2008
2.17
 83,000 2.09 2.17 2.05 2,000 0 0
24/04/2008
2.09
 126,800 2.11 2.18 2.05 4,000 0 0
23/04/2008
2.11
 171,700 2.14 2.15 2.11 20,200 0 0
22/04/2008
2.14
 185,900 2.19 2.24 2.14 24,000 0 0
21/04/2008
2.19
 117,400 2.19 2.24 2.15 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |