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)
14/02/2023
11.74
 1,146,300 11.70 12.00 11.66 500 47,100 -0.6
13/02/2023
11.70
 2,401,100 12.04 12.09 11.44 22,600 54,600 -0.4
10/02/2023
12.04
 1,880,800 12.35 12.43 12.04 10,100 4,042 0.1
09/02/2023
12.35
 1,784,400 12.35 12.78 12.30 3,800 4,000 -0.0
08/02/2023
12.35
 2,300,300 12.04 12.47 11.74 64,165 17,046 0.7
07/02/2023
12.04
 3,346,200 12.82 12.99 11.96 1,500 307,000 -4.3
06/02/2023
12.82
 2,412,300 12.82 12.99 12.52 16,000 247,000 -3.4
03/02/2023
12.82
 3,233,100 12.73 13.08 12.69 300,410 1,600 4.5
02/02/2023
12.73
 5,324,000 13.46 13.46 12.69 21,900 42,000 -0.3
01/02/2023
13.46
 9,546,400 14.45 14.67 13.46 10,800 122,700 -1.8
31/01/2023
14.45
 6,195,500 14.37 14.45 13.94 17,000 6,000 0.2
30/01/2023
14.37
 10,451,700 14.71 14.88 14.24 100,285 99,500 0.0
27/01/2023
14.71
 6,006,100 14.50 14.93 14.54 100,100 6,900 1.6
19/01/2023
14.50
 5,746,400 14.41 14.84 14.41 693,700 18,700 11.4
18/01/2023
14.41
 9,765,500 13.51 14.41 13.59 288,000 13,100 4.6
17/01/2023
13.51
 2,578,400 13.33 13.59 13.29 13,600 8,500 0.1
16/01/2023
13.33
 3,435,200 13.38 13.59 13.16 517,400 51,300 7.2
13/01/2023
13.38
 3,693,200 13.76 14.02 13.38 3,550 182,300 -2.8
12/01/2023
13.76
 4,308,100 13.59 14.02 13.25 568,000 31,000 8.6
11/01/2023
13.59
 3,627,800 13.68 13.94 13.55 504,700 75,400 6.8
10/01/2023
13.68
 4,135,600 12.99 13.68 12.99 1,067,300 150,800 14.6
09/01/2023
12.99
 5,277,800 13.59 14.15 12.99 1,004,200 216,400 11.9
06/01/2023
13.59
 4,020,700 13.68 13.89 13.33 550,100 122,300 6.8
05/01/2023
13.68
 5,381,800 13.03 13.68 12.95 159,300 5,100 2.5
04/01/2023
13.03
 3,498,000 12.95 13.51 12.95 5,400 20,200 -0.2
03/01/2023
12.95
 3,006,200 12.13 12.95 12.22 1,050 3,000 -0.0
30/12/2022
12.13
 2,021,300 12.39 12.56 12.13 111,600 648,700 -7.6
29/12/2022
12.39
 1,934,700 12.65 12.82 12.30 12,100 561,400 -7.9
28/12/2022
12.65
 4,065,300 12.13 12.90 12.17 203,000 1,062,800 -12.6
27/12/2022
12.13
 3,394,000 11.36 12.13 11.01 536,500 302,300 3.3
26/12/2022
11.36
 3,399,100 12.17 12.39 11.36 21,400 81,010 -0.8
23/12/2022
12.17
 2,024,300 12.22 12.60 12.04 245,000 532,000 -4.1
22/12/2022
12.22
 3,305,500 12.82 13.16 12.04 72,900 312,300 -3.4
21/12/2022
12.82
 6,151,700 13.25 13.46 12.35 212,500 300 3.2
20/12/2022
13.25
 4,247,100 13.89 13.98 12.99 372,600 6,300 5.6
19/12/2022
13.89
 5,815,800 13.76 14.45 13.59 28,100 12,100 0.3
16/12/2022
13.76
 2,395,600 13.51 13.89 13.08 3,200 18,300 -0.2
15/12/2022
13.51
 2,890,400 13.76 13.94 13.42 49,000 2,000 0.7
14/12/2022
13.76
 3,623,500 14.11 14.63 13.76 600 66,300 -1.1
13/12/2022
14.11
 3,800,000 13.94 14.24 13.42 478,700 2,500 7.8
12/12/2022
13.94
 8,262,200 13.51 14.41 13.59 402,000 26,800 6.1
09/12/2022
13.51
 3,193,500 12.99 13.51 12.90 69,500 20,050 0.8
08/12/2022
12.99
 5,513,500 12.99 13.76 12.99 262,300 6,505 3.9
07/12/2022
12.99
 5,149,600 13.76 14.45 12.90 203,800 109,620 1.4
06/12/2022
13.76
 13,003,000 13.21 14.11 12.60 78,000 214,049 -2.2
05/12/2022
13.21
 4,145,500 13.12 13.59 12.99 300,700 76,009 3.4
02/12/2022
13.12
 3,746,300 12.47 13.12 12.17 112,800 11,600 1.5
01/12/2022
12.47
 5,020,500 12.56 13.25 12.47 968,900 119,300 12.3
30/11/2022
12.56
 4,589,300 12.35 12.73 12.09 313,100 170,700 2.1
29/11/2022
12.35
 8,237,000 11.57 12.35 11.74 77,700 114,010 -0.5
28/11/2022
11.57
 4,281,200 10.84 11.57 11.14 0 34,300 -0.5
25/11/2022
10.84
 3,278,500 10.32 10.84 10.15 5,500 264,200 -3.3
24/11/2022
10.32
 1,999,700 9.89 10.41 9.51 41,500 21,900 0.2
23/11/2022
9.89
 2,818,800 10.62 10.75 9.89 103,300 326,200 -2.6
22/11/2022
10.62
 3,696,300 10.71 11.44 10.41 178,700 134,000 0.6
21/11/2022
10.71
 2,485,400 10.37 10.84 10.32 59,100 258,500 -2.5
18/11/2022
10.37
 5,170,200 9.72 10.37 9.25 93,800 153,200 -0.7
17/11/2022
9.72
 3,507,800 9.68 10.24 9.72 165,700 208,300 -0.5
16/11/2022
9.68
 5,793,400 9.08 9.68 8.45 344,000 100 3.9
15/11/2022
9.08
 3,101,900 9.72 9.72 9.08 173,500 1,060 1.8
14/11/2022
9.72
 4,013,800 10.45 10.45 9.72 339,500 1,000 3.8
11/11/2022
10.45
 6,618,800 11.23 11.53 10.45 1,249,200 64,000 14.4
10/11/2022
11.23
 2,915,500 12.04 12.04 11.23 16,400 84,300 -0.9
09/11/2022
12.04
 2,053,300 11.74 12.30 11.96 64,780 11,600 0.7
08/11/2022
11.74
 2,179,800 12.04 12.35 11.53 218,547 0 3.0
07/11/2022
12.04
 4,707,400 12.95 13.08 12.04 42,200 297,100 -3.6
04/11/2022
12.95
 2,913,000 13.76 13.94 12.95 7,600 213,900 -3.1
03/11/2022
13.76
 4,498,800 13.68 14.28 13.38 289,700 0 4.6
02/11/2022
13.68
 3,045,400 13.55 14.19 13.59 5,200 36,700 -0.5
01/11/2022
13.55
 2,612,900 12.69 13.55 12.82 145,400 0 2.3
31/10/2022
12.69
 3,539,900 13.33 13.33 12.47 100,200 41,600 0.9
28/10/2022
13.33
 2,654,100 13.42 13.94 13.33 1,400 183,323 -2.8
27/10/2022
13.42
 3,291,500 12.56 13.42 12.35 409,700 100 6.1
26/10/2022
12.56
 3,352,100 13.42 13.85 12.56 22,400 10,900 0.2
25/10/2022
13.42
 3,674,200 13.68 14.37 12.73 344,300 0 5.4
24/10/2022
13.68
 5,242,300 14.67 14.67 13.68 154,000 0 2.5
21/10/2022
14.67
 5,456,800 15.74 15.92 14.67 31,200 59,400 -0.5
20/10/2022
15.74
 1,899,000 16.35 16.35 15.57 44,800 155,000 -2.0
19/10/2022
16.35
 2,468,300 16.09 16.43 15.96 45,900 37,300 0.2
18/10/2022
16.09
 3,228,200 16.43 16.95 16.04 8,700 226,800 -4.1
17/10/2022
16.43
 3,129,300 15.87 16.43 15.57 11,200 1,000 0.2
14/10/2022
15.87
 4,112,200 15.23 16.00 15.40 108,600 40,000 1.3
13/10/2022
15.23
 1,948,000 14.84 15.57 14.97 20,360 4,300 0.3
12/10/2022
14.84
 3,532,900 15.06 15.83 14.19 185,200 2,100 3.2
11/10/2022
15.06
 2,252,700 16.17 16.17 15.06 26,000 64,698 -0.7
10/10/2022
16.17
 3,444,600 15.61 16.52 15.14 87,600 7,506 1.5
07/10/2022
15.61
 4,590,100 16.78 16.78 15.61 137,100 8,300 2.3
06/10/2022
16.78
 4,892,800 18.02 18.02 16.78 1,100 0 0.0
05/10/2022
18.02
 2,478,000 17.21 18.24 17.38 2,600 37,610 -0.7
04/10/2022
17.21
 3,603,300 17.12 17.55 16.39 78,700 7,700 1.4
03/10/2022
17.12
 2,670,200 18.37 18.50 17.12 2,300 152,540 -3.0
30/09/2022
18.37
 4,205,700 17.68 18.45 17.16 51,500 18,204 0.7
29/09/2022
17.68
 3,278,700 18.50 19.14 17.68 3,400 220 0.1
28/09/2022
18.50
 6,013,200 19.87 19.87 18.50 40,600 2,400 0.8
27/09/2022
19.87
 7,154,700 21.29 21.59 19.87 55,900 750 1.3
26/09/2022
21.29
 6,907,800 22.88 22.88 21.29 208,800 0 5.2
23/09/2022
22.88
 7,081,900 22.67 23.53 22.63 0 63,300 -1.7
22/09/2022
22.67
 2,351,700 22.45 22.80 22.20 95,900 49 2.5
21/09/2022
22.45
 2,170,600 22.80 22.80 22.37 195 4,500 -0.1
20/09/2022
22.80
 2,534,000 22.20 22.80 22.20 243,400 7,300 6.3

Chính sách bảo mật | Điều khoản sử dụng |