CTCP Tập đoàn Dabaco Việt Nam (dbc)

30.10
0.10
(0.33%)
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)
26/04/2022
23.76
 1,027,700 23.39 23.76 21.88 0 0 0
25/04/2022
23.39
 1,772,600 25.11 25.36 23.39 0 19,500 -0.6
22/04/2022
25.11
 922,800 24.50 25.36 24.09 0 800 -0.0
21/04/2022
24.50
 1,754,100 24.17 25.15 22.53 0 5,000 -0.1
20/04/2022
24.17
 1,451,600 25.65 25.73 23.92 0 0 0
19/04/2022
25.65
 1,415,600 26.79 27.41 25.65 0 200 -0.0
18/04/2022
26.79
 1,993,900 28.68 28.76 26.79 0 14,100 -0.5
15/04/2022
28.68
 834,800 29.37 29.50 28.68 0 0 0
14/04/2022
29.37
 1,147,900 29.33 29.82 29.25 0 5,200 -0.2
13/04/2022
29.33
 916,100 29.17 29.50 28.43 0 0 0
12/04/2022
29.17
 1,121,800 29.86 30.27 29.17 0 13,900 -0.5
08/04/2022
29.86
 1,894,000 30.72 31.13 29.86 0 136,100 -5.0
07/04/2022
30.72
 1,583,900 31.50 31.50 30.72 0 106,700 -4.0
06/04/2022
31.50
 1,273,200 31.95 31.95 31.46 0 600 -0.0
05/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/04/2022
31.95
 4,639,300 30.64 32.77 31.54 0 5,800 -0.2
04/04/2022
30.64
 3,703,100 30.56 31.01 30.56 0 0 0
01/04/2022
30.56
 1,847,500 30.72 31.22 30.40 0 300 -0.0
31/03/2022
30.72
 999,300 30.77 31.05 30.44 25,000 20,700 0.3
30/03/2022
30.77
 1,284,000 31.05 31.34 30.40 54,200 4,100 3.8
29/03/2022
31.05
 1,797,500 31.26 31.50 30.72 44,900 2,200 3.2
28/03/2022
31.26
 1,817,600 32.04 32.04 30.85 3,500 38,600 -2.7
25/03/2022
32.04
 1,389,000 31.99 32.57 31.99 8,600 1,600 0.6
24/03/2022
31.99
 3,794,800 31.54 32.57 31.83 58,700 4,200 4.3
23/03/2022
31.54
 2,403,900 30.68 31.54 30.97 26,500 5,500 1.6
22/03/2022
30.68
 984,700 30.32 30.89 30.11 39,900 500 2.9
21/03/2022
30.32
 766,700 30.27 30.48 29.91 1,900 3,000 -0.1
18/03/2022
30.27
 588,100 30.48 30.68 30.11 0 67,000 -5.0
17/03/2022
30.48
 513,900 30.44 30.77 30.36 0 21,100 -1.6
16/03/2022
30.44
 803,800 30.19 30.93 30.19 1,000 300 0.1
15/03/2022
30.19
 552,600 30.48 30.64 29.91 1,700 5,200 -0.3
14/03/2022
30.48
 1,319,100 29.91 30.60 29.70 15,400 45,000 -2.2
11/03/2022
29.91
 1,719,600 29.99 30.64 29.62 3,600 57,700 -3.9
10/03/2022
29.99
 1,488,100 30.11 30.52 29.95 9,400 29,000 -1.4
09/03/2022
30.11
 3,431,400 30.68 30.93 29.58 5,600 4,700 0.1
08/03/2022
30.68
 2,868,200 32.16 32.16 30.68 10,800 82,100 -5.5
07/03/2022
32.16
 1,765,300 31.95 32.73 31.63 2,100 16,600 -1.1
04/03/2022
31.95
 1,898,000 32.57 33.10 31.95 27,700 7,700 1.6
03/03/2022
32.57
 2,604,800 31.54 32.57 31.26 21,400 19,400 0.2
02/03/2022
31.54
 1,231,500 31.95 32.16 31.46 3,100 21,700 -1.4
01/03/2022
31.95
 1,595,300 31.46 31.95 30.93 13,500 17,400 -0.3
28/02/2022
31.46
 1,280,800 31.99 32.16 31.42 100 14,500 -1.1
25/02/2022
31.99
 2,272,500 31.46 32.57 31.46 36,600 200 2.9
24/02/2022
31.46
 2,654,700 32.40 32.65 30.72 4,500 37,100 -2.5
23/02/2022
32.40
 1,900,300 32.53 33.10 32.20 33,000 3,300 2.4
22/02/2022
32.53
 2,754,400 31.75 32.65 31.38 27,500 8,600 1.5
21/02/2022
31.75
 1,443,200 31.50 32.16 31.18 6,800 900 0.5
18/02/2022
31.50
 1,721,400 31.34 32.57 30.97 44,400 2,300 3.2
17/02/2022
31.34
 898,600 31.67 31.75 31.34 13,000 1,200 0.9
16/02/2022
31.67
 3,022,700 30.32 31.87 30.48 59,100 3,600 4.3
15/02/2022
30.32
 607,500 30.32 30.44 29.82 800 100 0.1
14/02/2022
30.32
 1,384,700 30.32 30.81 30.11 8,500 4,800 0.3
11/02/2022
30.32
 721,100 29.54 30.32 29.29 14,100 300 1.0
10/02/2022
29.54
 558,600 29.09 29.78 29.13 19,500 15,200 0.3
09/02/2022
29.09
 613,700 29.29 29.45 28.92 20,500 2,300 1.3
08/02/2022
29.29
 627,200 28.80 29.41 28.84 9,900 1,200 0.6
07/02/2022
28.80
 960,300 29.29 29.58 28.72 28,400 311,800 -20.2
28/01/2022
29.29
 1,023,400 29.50 29.66 29.09 11,300 14,300 -0.2
27/01/2022
29.50
 1,047,200 30.03 30.03 29.41 2,900 46,800 -3.2
26/01/2022
30.03
 889,800 30.19 30.32 29.86 10,200 10,600 -0.3
25/01/2022
30.19
 623,300 29.91 30.32 29.58 800 5,300 -0.3
24/01/2022
29.91
 1,095,300 31.30 31.50 29.91 13,100 18,700 -0.4
21/01/2022
31.30
 1,937,400 30.03 31.95 30.36 12,000 31,300 -1.5
20/01/2022
30.03
 670,500 29.50 30.27 29.13 5,300 1,000 0.3
19/01/2022
29.50
 1,098,300 29.50 29.95 29.21 13,000 30,900 -1.3
18/01/2022
29.50
 717,000 30.03 30.03 29.09 17,300 10,500 0.5
17/01/2022
30.03
 835,900 29.45 30.60 29.86 25,900 7,700 1.3
14/01/2022
29.45
 1,620,700 29.25 29.78 28.72 89,800 27,700 4.5
13/01/2022
29.25
 984,800 29.50 30.32 29.09 6,400 17,400 -0.8
12/01/2022
29.50
 1,915,900 29.09 29.50 27.94 58,200 32,100 1.8
11/01/2022
29.09
 1,222,900 29.33 29.70 29.00 56,800 1,600 4.0
10/01/2022
29.33
 1,735,000 30.64 30.89 29.29 40,300 74,500 -2.2
07/01/2022
30.64
 1,632,400 30.36 30.89 30.36 24,800 29,300 -0.3
06/01/2022
30.36
 1,948,900 30.52 31.22 30.36 35,400 52,800 -1.3
05/01/2022
30.52
 954,500 30.32 30.68 30.11 500 13,800 -1.0
04/01/2022
30.32
 1,030,900 29.91 30.68 29.91 12,500 16,500 -0.3
31/12/2021
29.91
 641,000 29.50 30.11 29.45 100 30,400 -2.2
30/12/2021
29.50
 896,100 29.29 29.86 29.25 1,000 6,800 -0.4
29/12/2021
29.29
 670,900 29.91 30.32 29.29 1,100 28,400 -2.0
28/12/2021
29.91
 1,170,900 28.96 30.27 28.96 1,000 8,200 -0.5
27/12/2021
28.96
 722,800 29.25 29.78 28.84 8,900 4,500 0.3
24/12/2021
29.25
 699,900 28.84 29.50 28.92 100,200 4,100 6.9
23/12/2021
28.84
 1,560,300 29.70 30.03 28.72 900 38,400 -2.7
22/12/2021
29.70
 1,168,100 30.52 31.09 29.70 15,600 64,100 -3.5
21/12/2021
30.52
 1,242,100 29.62 30.52 29.45 86,700 2,900 6.2
20/12/2021
29.62
 2,717,400 30.93 30.93 29.54 5,200 119,600 -8.5
17/12/2021
30.93
 1,922,700 31.34 32.16 30.36 300 52,600 -4.0
16/12/2021
31.34
 1,293,500 31.18 31.54 30.97 2,200 800 0.1
15/12/2021
31.18
 1,901,000 32.08 32.32 31.18 20,700 71,600 -3.9
14/12/2021
32.08
 1,339,200 32.40 32.77 32.04 400 16,700 -1.3
13/12/2021
32.40
 1,037,700 32.57 32.85 32.16 30,600 3,000 2.2
10/12/2021
32.57
 2,872,300 31.30 32.77 30.89 34,200 15,900 1.4
09/12/2021
31.30
 1,134,500 31.22 31.50 31.05 800 26,900 -2.0
08/12/2021
31.22
 1,481,100 30.81 31.38 30.68 16,800 12,200 0.4
07/12/2021
30.81
 1,415,500 30.27 31.05 30.11 32,700 300 2.4
06/12/2021
30.27
 2,233,600 30.68 31.30 29.91 110,100 7,100 7.7
03/12/2021
30.68
 3,459,500 32.04 32.36 30.68 11,800 53,600 -3.2
02/12/2021
32.04
 2,448,700 31.95 33.02 32.04 2,600 35,800 -2.6
01/12/2021
31.95
 1,378,900 32.08 32.32 31.54 3,800 45,100 -3.2
30/11/2021
32.08
 2,461,700 32.57 33.10 31.59 8,400 190,600 -14.3
29/11/2021
32.57
 2,701,900 31.46 33.06 30.97 17,500 20,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |