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)
26/11/2021
31.46
 2,085,900 30.72 32.16 30.32 4,900 29,900 -1.9
25/11/2021
30.72
 2,235,300 30.93 31.54 30.32 4,900 24,800 -1.5
24/11/2021
30.93
 4,824,800 28.92 30.93 29.78 13,100 28,700 -1.1
23/11/2021
28.92
 3,872,400 27.04 28.92 27.49 130,400 11,400 8.2
22/11/2021
27.04
 2,925,600 26.63 27.94 26.26 97,200 49,100 3.3
19/11/2021
26.63
 3,438,000 27.78 27.86 25.85 68,700 58,600 0.5
18/11/2021
27.78
 1,710,600 28.02 28.06 27.65 34,200 89,200 -3.7
17/11/2021
28.02
 1,236,800 27.86 28.06 27.53 99,400 6,600 6.3
16/11/2021
27.86
 2,482,100 27.90 28.14 27.24 224,800 6,300 14.7
15/11/2021
27.90
 3,084,700 28.47 28.88 27.86 2,900 2,500 0.0
12/11/2021
28.47
 1,670,200 28.43 28.80 28.35 56,000 2,700 3.7
11/11/2021
28.43
 5,109,500 27.86 29.09 27.65 327,100 11,100 22.1
10/11/2021
27.86
 5,507,600 26.91 28.47 26.59 212,400 89,700 8.3
09/11/2021
26.91
 2,088,200 27.12 27.24 26.63 58,300 12,600 3.0
08/11/2021
27.12
 2,887,100 26.14 27.78 26.63 22,900 51,300 -1.9
05/11/2021
26.14
 4,793,600 24.46 26.14 24.54 20,300 81,200 -3.8
04/11/2021
24.46
 1,142,800 24.37 24.62 24.37 16,200 500 0.8
03/11/2021
24.37
 1,397,200 24.91 25.19 24.37 16,100 2,000 0.8
02/11/2021
24.91
 1,927,000 24.37 25.03 24.25 58,500 63,600 -0.3
01/11/2021
24.37
 2,315,400 24.66 24.95 24.25 16,900 162,300 -8.7
29/10/2021
24.66
 1,951,900 24.99 25.19 24.62 74,200 39,300 2.2
28/10/2021
24.99
 1,661,800 25.15 25.15 24.91 333,800 36,900 18.1
27/10/2021
25.15
 1,886,700 24.95 25.40 25.03 33,200 19,400 0.9
26/10/2021
24.95
 3,927,100 23.97 24.95 23.88 57,000 165,300 -6.5
25/10/2021
23.97
 1,715,100 23.56 24.13 23.76 6,200 13,700 -0.4
22/10/2021
23.56
 2,011,400 23.27 23.72 23.31 8,700 2,500 0.4
21/10/2021
23.27
 1,072,800 23.02 23.31 22.98 2,300 107,200 -5.9
20/10/2021
23.02
 1,318,100 22.98 23.23 22.94 4,200 5,400 -0.1
19/10/2021
22.98
 1,235,300 23.11 23.39 22.94 4,600 600 0.2
18/10/2021
23.11
 1,594,900 23.27 23.31 23.06 7,500 21,500 -0.8
15/10/2021
23.27
 1,152,900 23.35 23.64 23.27 3,000 9,200 -0.4
14/10/2021
23.35
 1,154,700 23.27 23.68 23.27 25,200 101,400 -4.4
13/10/2021
23.27
 1,465,100 23.43 23.43 23.15 11,200 13,100 -0.1
12/10/2021
23.43
 1,487,400 23.27 23.72 22.98 13,300 6,100 0.4
11/10/2021
23.27
 3,743,000 24.01 24.01 23.23 12,800 68,500 -3.6
08/10/2021
24.01
 863,500 24.17 24.37 23.97 1,400 4,400 -0.2
07/10/2021
24.17
 1,845,300 23.92 24.46 23.80 57,000 117,000 -3.5
06/10/2021
23.92
 913,800 24.09 24.13 23.84 600 5,200 -0.3
05/10/2021
24.09
 1,373,800 24.25 24.50 24.05 3,400 29,300 -1.5
04/10/2021
24.25
 3,899,600 22.94 24.33 22.45 13,300 24,700 -0.6
01/10/2021
22.94
 2,663,000 23.51 23.51 22.94 136,788 250,888 -6.5
30/09/2021
23.51
 1,013,600 23.60 24.05 23.43 4,300 349,800 -20.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
23.60
 1,151,000 23.56 23.92 23.27 10,900 337,100 -18.7
28/09/2021
23.56
 1,934,400 23.12 23.60 22.61 74,500 3,700 4.2
27/09/2021
23.12
 5,322,100 24.70 24.70 23.04 46,100 191,400 -9.0
24/09/2021
24.70
 2,106,400 25.34 25.38 24.70 36,000 84,600 -3.1
23/09/2021
25.34
 2,719,300 25.42 26.33 25.30 6,900 133,900 -8.2
22/09/2021
25.42
 1,598,600 25.34 25.54 25.06 3,200 2,100 0.1
21/09/2021
25.34
 2,734,400 25.73 25.73 24.62 11,200 17,300 -0.4
20/09/2021
25.73
 4,194,900 25.61 26.37 25.54 2,000 29,700 -1.8
17/09/2021
25.61
 4,890,200 24.74 25.69 24.74 79,700 21,200 3.8
16/09/2021
24.74
 1,202,500 24.90 25.14 24.55 13,000 128,200 -7.2
15/09/2021
24.90
 1,697,600 24.27 24.94 24.11 58,200 10,900 2.9
14/09/2021
24.27
 2,267,000 24.23 24.59 24.03 1,300 21,000 -1.2
13/09/2021
24.23
 1,714,500 24.55 24.78 24.03 41,000 97,400 -3.5
10/09/2021
24.55
 1,714,900 24.35 24.94 24.55 40,700 19,000 1.4
09/09/2021
24.35
 1,366,500 24.15 24.62 24.11 3,800 91,100 -5.4
08/09/2021
24.15
 2,301,500 24.35 24.62 23.95 47,200 16,400 1.9
07/09/2021
24.35
 2,828,400 24.78 24.94 24.27 137,000 75,500 3.8
06/09/2021
24.78
 3,020,100 25.18 25.69 24.59 222,500 209,100 0.9
01/09/2021
25.18
 3,390,600 24.47 25.34 24.23 59,600 11,000 3.0
31/08/2021
24.47
 3,252,400 25.02 25.30 24.35 15,800 41,400 -1.6
30/08/2021
25.02
 6,011,100 23.67 25.14 23.91 22,700 21,700 0.0
27/08/2021
23.67
 4,025,700 23.16 23.67 22.96 2,100 24,000 -1.3
26/08/2021
23.16
 2,570,600 22.88 23.52 22.88 16,500 89,100 -4.3
25/08/2021
22.88
 2,086,900 22.61 22.92 22.13 80,300 1,300 4.5
24/08/2021
22.61
 2,392,600 22.96 23.20 22.45 117,300 7,100 6.3
23/08/2021
22.96
 2,835,600 23.16 23.52 22.88 53,700 28,300 1.5
20/08/2021
23.16
 4,589,600 23.87 24.11 22.37 45,400 56,200 -0.7
19/08/2021
23.87
 2,360,900 23.52 24.07 23.48 79,300 64,200 0.9
18/08/2021
23.52
 3,114,000 23.20 23.99 23.04 59,000 14,800 2.6
17/08/2021
23.20
 2,077,700 23.44 23.44 22.96 10,100 90,800 -4.7
16/08/2021
23.44
 3,125,500 22.96 23.75 23.24 5,600 163,900 -9.4
13/08/2021
22.96
 3,300,100 22.21 23.24 22.17 69,000 81,900 -1.1
12/08/2021
22.21
 3,426,500 22.21 22.80 21.89 31,400 4,600 1.5
11/08/2021
22.21
 1,755,200 22.57 22.72 22.21 3,100 74,600 -4.1
10/08/2021
22.57
 2,130,000 22.57 22.80 22.41 5,100 93,000 -5.0
09/08/2021
22.57
 2,846,500 21.97 22.65 21.93 10,100 16,900 -0.4
06/08/2021
21.97
 2,452,500 21.46 22.21 21.38 2,500 16,900 -0.8
05/08/2021
21.46
 1,063,000 21.26 21.58 21.02 160,300 63,700 5.2
04/08/2021
21.26
 1,166,800 21.18 21.54 21.10 2,600 10,000 -0.4
03/08/2021
21.18
 1,558,100 21.38 21.38 21.02 21,100 6,600 0.8
02/08/2021
21.38
 1,967,800 21.73 21.73 21.14 21,900 35,500 -0.7
30/07/2021
21.73
 1,245,900 21.81 21.93 21.58 4,000 37,400 -1.8
29/07/2021
21.81
 1,452,200 21.77 22.05 21.69 8,100 65,600 -3.2
28/07/2021
21.77
 1,802,100 21.50 22.05 21.30 2,200 74,200 -3.9
27/07/2021
21.50
 1,741,800 21.06 21.69 21.06 43,700 26,300 0.9
26/07/2021
21.06
 1,836,200 20.39 21.14 20.27 26,200 800 1.3
23/07/2021
20.39
 1,202,600 20.67 20.78 20.39 10,700 9,300 0.1
22/07/2021
20.67
 1,211,800 20.19 20.82 20.19 17,000 45,900 -1.5
21/07/2021
20.19
 1,303,600 20.51 20.71 20.15 6,300 154,100 -7.6
20/07/2021
20.51
 1,126,000 20.11 20.59 19.99 20,200 42,800 -1.1
19/07/2021
20.11
 1,679,500 21.34 21.34 20.11 32,500 85,500 -2.8
16/07/2021
21.34
 1,882,200 21.06 21.89 21.02 4,700 150,700 -7.9
15/07/2021
21.06
 1,392,700 20.23 21.06 20.19 166,000 9,500 8.2
14/07/2021
20.23
 1,667,500 20.82 20.82 20.15 17,700 12,100 0.3
13/07/2021
20.82
 1,041,700 20.63 20.98 20.55 31,400 0 1.6
12/07/2021
20.63
 3,794,200 21.89 21.89 20.39 77,800 21,600 2.9
09/07/2021
21.89
 1,682,400 22.01 22.37 21.66 10,200 78,700 -3.8
08/07/2021
22.01
 1,411,800 21.93 22.57 21.85 14,300 77,900 -2.9

Chính sách bảo mật | Điều khoản sử dụng |