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)
19/09/2022
22.20
 5,190,000 22.63 23.06 22.02 340,926 93 8.8
16/09/2022
22.63
 5,367,600 23.31 23.66 22.63 221,300 4,300 5.7
15/09/2022
23.31
 3,640,300 23.83 23.96 23.23 1,695 13,613 -6.3
14/09/2022
23.83
 6,014,900 23.66 24.22 23.14 38,025 264,124 12.1
13/09/2022
23.66
 9,297,800 22.32 23.66 22.37 1,001,800 18,566 12.1
12/09/2022
22.32
 3,302,900 22.37 22.75 22.20 602 134 -0.2
09/09/2022
22.37
 2,905,200 21.77 22.37 21.77 1,600 7,400 -0.2
08/09/2022
21.77
 3,766,100 21.77 22.28 21.59 51,800 11,400 1.0
07/09/2022
21.77
 7,800,900 23.01 23.31 21.77 44,500 39,700 0.1
06/09/2022
23.01
 8,735,900 23.74 24.26 23.01 61,900 5,200 1.5
05/09/2022
23.74
 6,079,700 24.65 24.65 23.74 7,700 19,600 -0.3
31/08/2022
24.65
 10,496,900 24.78 25.59 24.60 221,700 151,200 2.0
30/08/2022
24.78
 7,440,200 24.26 25.08 24.09 15,400 18,900 -0.1
29/08/2022
24.26
 4,608,000 24.35 24.35 23.18 21,700 207,400 -5.2
26/08/2022
24.35
 6,525,100 24.05 24.78 23.70 45,400 21,900 0.7
25/08/2022
24.05
 6,994,300 24.43 24.65 23.83 61,700 12,200 1.4
24/08/2022
24.43
 6,080,400 24.43 25.29 24.35 6,800 36,100 -0.8
23/08/2022
24.43
 4,823,300 23.96 24.73 23.79 34,200 2,500 0.9
22/08/2022
23.96
 6,720,900 23.66 24.69 23.23 1,400 25,000 -0.7
19/08/2022
23.66
 5,354,800 24.26 24.26 23.36 105,100 9,900 2.6
18/08/2022
24.26
 4,792,700 23.83 24.52 23.49 211,900 6,500 5.8
17/08/2022
23.83
 5,827,400 24.22 25.21 23.57 39,300 73,600 -1.0
16/08/2022
24.22
 4,450,400 24.60 24.69 24.13 133,300 48,600 2.4
15/08/2022
24.60
 13,800,500 23.01 24.60 23.01 105,600 25,700 2.3
12/08/2022
23.01
 6,561,800 22.11 23.10 21.81 73,200 1,200 1.9
11/08/2022
22.11
 6,211,800 21.46 22.45 21.21 247,900 2,900 6.3
10/08/2022
21.46
 7,006,000 21.94 22.45 21.34 5,800 31,200 -0.6
09/08/2022
21.94
 6,858,100 23.06 23.14 21.94 6,800 500 0.2
08/08/2022
23.06
 4,794,800 22.97 23.23 22.41 312,000 56,500 6.8
05/08/2022
22.97
 5,182,500 22.93 23.66 22.67 1,300 1,600 -0.0
04/08/2022
22.93
 9,846,400 21.94 23.14 21.98 17,800 149,300 -3.5
03/08/2022
21.94
 5,118,700 22.11 22.11 21.38 1,000 97,800 -2.5
02/08/2022
22.11
 6,016,900 21.77 22.58 21.34 500 5,100 -0.1
01/08/2022
21.77
 4,569,500 20.48 21.77 20.43 28,000 47,500 -0.5
29/07/2022
20.48
 8,597,500 21.16 21.55 20.22 100,000 540,100 -10.5
28/07/2022
21.16
 12,919,700 22.71 23.18 21.16 800 14,900 -0.3
27/07/2022
22.71
 3,782,800 22.71 22.88 21.59 1,200 21,000 -0.5
26/07/2022
22.71
 4,098,000 23.66 23.66 22.71 0 1,000 -0.0
25/07/2022
23.66
 7,492,800 22.71 23.83 22.75 2,900 4,600 -0.0
22/07/2022
22.71
 4,479,000 21.89 23.01 22.07 71,000 19,200 1.2
21/07/2022
21.89
 5,618,500 23.18 23.18 21.64 6,500 5,400 0.0
20/07/2022
23.18
 7,989,300 23.62 24.17 22.37 36,300 11,400 0.7
19/07/2022
23.62
 4,641,700 23.83 24.13 22.67 6,000 2,100 0.1
18/07/2022
23.83
 6,921,700 23.14 24.52 22.97 9,800 24,000 -0.4
15/07/2022
23.14
 3,649,000 22.67 23.70 22.37 8,000 53,900 -1.2
14/07/2022
22.67
 7,508,900 23.83 23.83 22.20 44,100 44,600 -0.0
13/07/2022
23.83
 4,893,900 22.93 24.17 23.01 44,900 51,600 -0.2
12/07/2022
22.93
 3,741,300 22.63 23.40 22.37 2,200 56,800 -1.5
11/07/2022
22.63
 7,885,600 21.16 22.63 21.34 1,400 19,100 -0.5
08/07/2022
21.16
 2,949,000 21.08 21.85 20.78 0 2,000 -0.5
07/07/2022
21.08
 2,259,900 20.86 21.46 20.13 8,000 129,500 -3.0
06/07/2022
20.86
 6,612,900 19.53 20.86 19.27 53,100 43,900 0.2
05/07/2022
19.53
 9,442,500 19.27 20.60 19.53 82,900 265,400 -4.1
04/07/2022
19.27
 3,082,400 18.02 19.27 18.50 0 2,500 -0.1
01/07/2022
18.02
 2,957,100 16.86 18.02 16.39 98,500 17,000 1.7
30/06/2022
16.86
 1,649,000 17.89 18.41 16.86 25,700 142,400 -2.3
29/06/2022
17.89
 2,960,400 17.89 18.84 17.72 25,300 199,900 -3.7
28/06/2022
17.89
 2,556,000 16.73 17.89 17.21 100 8,100 -0.2
27/06/2022
16.73
 1,451,400 15.66 16.73 15.74 13,600 3,600 0.2
24/06/2022
15.66
 1,461,600 15.27 15.96 15.53 14,000 170,800 -2.9
23/06/2022
15.27
 1,241,800 14.28 15.27 13.98 71,000 19,200 0.9
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
22/06/2022
14.28
 1,671,000 14.13 14.63 13.33 55,300 50,600 0.1
21/06/2022
14.13
 2,600,900 15.16 15.16 14.13 173,400 17,500 2.7
20/06/2022
15.16
 2,368,000 16.26 16.55 15.16 172,500 12,900 3.0
17/06/2022
16.26
 2,705,200 16.88 16.88 15.77 101,200 37,300 1.3
16/06/2022
16.88
 1,294,000 16.76 17.37 16.84 124,400 1,500 2.5
15/06/2022
16.76
 3,552,300 17.45 17.62 16.26 158,800 17,400 2.9
14/06/2022
17.45
 4,654,100 18.76 18.76 17.45 208,600 13,100 4.2
13/06/2022
18.76
 2,562,300 20.16 20.16 18.76 79,500 3,900 1.7
10/06/2022
20.16
 1,804,000 20.40 20.93 19.95 19,500 6,000 0.3
09/06/2022
20.40
 1,056,300 20.48 20.77 20.32 1,300 9,200 -0.2
08/06/2022
20.48
 1,795,000 19.91 20.73 20.07 8,600 7,600 0.0
07/06/2022
19.91
 2,346,800 20.48 20.48 19.25 43,600 36,900 0.2
06/06/2022
20.48
 1,363,100 20.93 21.30 20.48 17,400 7,300 0.3
03/06/2022
20.93
 1,322,400 21.47 21.59 20.69 5,600 60,100 -1.4
02/06/2022
21.47
 2,894,800 20.44 21.71 20.48 10,600 13,600 -0.1
01/06/2022
20.44
 2,658,500 21.30 21.30 20.40 5,400 25,000 -0.5
31/05/2022
21.30
 1,554,400 21.47 21.47 20.89 7,500 22,100 -0.4
30/05/2022
21.47
 1,563,900 21.47 21.79 21.14 10,200 83,300 -1.9
27/05/2022
21.47
 4,686,100 20.73 22.16 21.22 59,700 91,800 -0.8
26/05/2022
20.73
 2,072,000 19.38 20.73 19.38 66,300 100 1.7
25/05/2022
19.38
 655,400 19.05 19.54 18.84 0 0 -0.0
24/05/2022
19.05
 508,100 19.01 19.25 18.27 0 0 -0.0
23/05/2022
19.01
 463,600 19.50 20.32 18.60 0 700 -0.0
20/05/2022
19.50
 893,500 18.80 19.75 18.60 0 0 -0.1
19/05/2022
18.80
 644,900 18.72 18.93 17.86 0 0 -0.1
18/05/2022
18.72
 651,100 18.39 19.13 18.52 0 0 -0.1
17/05/2022
18.39
 1,476,300 17.21 18.39 16.06 0 3,100 -0.1
16/05/2022
17.21
 855,500 17.90 18.76 17.21 0 700 -0.0
13/05/2022
17.90
 1,772,600 19.21 19.21 17.90 0 0 0
12/05/2022
19.21
 748,600 20.65 20.65 19.21 0 2,300 -0.1
11/05/2022
20.65
 429,300 20.40 20.89 20.44 0 2,000 -0.0
10/05/2022
20.40
 1,743,500 21.22 21.22 19.75 0 7,200 -0.2
09/05/2022
21.22
 2,119,600 22.78 22.78 21.22 0 0 0
06/05/2022
22.78
 590,100 23.72 23.72 22.78 0 24,500 -0.7
05/05/2022
23.72
 706,100 23.72 24.17 23.35 0 900 -0.0
04/05/2022
23.72
 2,464,400 25.48 25.48 23.72 0 8,700 -0.3
29/04/2022
25.48
 677,100 25.40 25.81 25.03 0 0 0
28/04/2022
25.40
 868,600 25.15 25.89 25.07 0 0 0
27/04/2022
25.15
 1,001,800 23.76 25.24 22.94 0 25,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |