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)
07/07/2021
21.93
 2,303,100 21.77 22.17 21.38 226,700 2,000 12.4
06/07/2021
21.77
 2,223,500 22.84 23.24 21.77 139,800 40,300 5.8
05/07/2021
22.84
 3,612,800 23.95 23.95 22.76 14,300 39,200 -1.6
02/07/2021
23.95
 6,384,200 25.10 25.10 23.79 78,100 108,000 -1.8
01/07/2021
25.10
 2,280,500 24.98 25.73 24.74 97,200 1,400 6.2
30/06/2021
24.98
 1,119,200 25.18 25.34 24.94 1,900 19,400 -1.1
29/06/2021
25.18
 1,837,400 25.42 25.73 25.02 11,500 59,100 -3.0
28/06/2021
25.42
 3,534,400 25.06 25.89 25.26 25,700 20,300 0.4
25/06/2021
25.06
 2,884,200 23.87 25.10 23.87 126,400 9,800 7.1
24/06/2021
23.87
 1,999,400 23.83 24.47 23.79 575,600 573,600 0.1
23/06/2021
23.83
 2,058,300 24.39 24.51 23.79 21,200 18,300 0.2
22/06/2021
24.39
 1,235,800 24.62 24.90 24.23 61,100 52,100 0.5
21/06/2021
24.62
 2,950,700 24.07 25.02 23.79 42,400 2,100 2.4
18/06/2021
24.07
 1,430,400 24.23 24.43 23.79 27,600 27,300 0.0
17/06/2021
24.23
 2,692,500 23.71 24.94 23.95 119,700 1,900 7.3
16/06/2021
23.71
 3,408,600 22.17 23.71 21.77 100 41,100 -2.4
15/06/2021
22.17
 1,168,000 22.17 22.37 21.93 80,500 39,000 2.3
14/06/2021
22.17
 2,231,200 22.21 22.49 21.69 73,700 44,100 1.6
11/06/2021
22.21
 1,671,300 22.57 22.80 22.17 6,000 32,400 -1.5
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2021
22.57
 1,794,600 22.64 23.40 22.53 185,100 38,800 8.6
09/06/2021
22.64
 2,255,100 22.17 22.89 22.10 157,500 110,000 3.0
08/06/2021
22.17
 2,059,900 23.07 23.21 22.13 126,000 46,800 5.0
07/06/2021
23.07
 2,631,200 23.00 23.32 22.71 116,600 19,700 6.2
04/06/2021
23.00
 2,546,300 23.25 23.39 22.71 460,100 30,500 27.7
03/06/2021
23.25
 2,799,600 22.85 23.47 23.11 323,500 2,200 20.9
02/06/2021
22.85
 3,055,900 22.10 22.85 21.81 22,400 4,400 1.1
01/06/2021
22.10
 3,371,700 21.92 22.60 21.95 125,400 3,100 7.6
31/05/2021
21.92
 3,783,600 20.77 22.10 21.16 19,900 42,400 -1.3
28/05/2021
20.77
 2,865,700 19.43 20.77 19.72 1,200 10,200 -0.5
27/05/2021
19.43
 1,052,600 19.94 20.01 19.33 27,500 6,800 1.1
26/05/2021
19.94
 1,144,300 20.15 20.15 19.76 14,600 57,700 -2.4
25/05/2021
20.15
 1,315,300 20.15 20.44 20.05 22,500 0 1.3
24/05/2021
20.15
 1,108,000 19.83 20.15 19.72 11,000 22,900 -0.7
21/05/2021
19.83
 1,233,100 19.22 20.05 19.29 22,500 9,300 0.7
20/05/2021
19.22
 1,248,300 19.43 19.51 19.07 15,800 3,000 0.7
19/05/2021
19.43
 871,900 19.40 19.61 19.36 14,100 800 0.7
18/05/2021
19.40
 1,138,400 19.36 19.65 19.25 18,900 38,000 -1.0
17/05/2021
19.36
 1,805,100 19.97 19.97 19.36 3,100 3,200 -0.0
14/05/2021
19.97
 1,492,000 20.30 20.41 19.97 20,300 10,800 0.5
13/05/2021
20.30
 1,641,300 20.84 20.84 20.30 18,800 71,500 -3.0
12/05/2021
20.84
 1,199,900 20.77 21.02 20.66 2,500 13,700 -0.6
11/05/2021
20.77
 2,951,000 20.48 21.13 20.59 45,300 122,000 -4.4
10/05/2021
20.48
 1,569,100 20.51 20.51 20.15 54,800 10,000 2.5
07/05/2021
20.51
 2,216,200 20.59 20.84 20.23 8,100 12,800 -0.3
06/05/2021
20.59
 2,699,500 20.15 21.02 20.23 400 40,800 -2.3
05/05/2021
20.15
 1,732,200 19.15 20.23 19.15 86,000 36,100 2.7
04/05/2021
19.15
 1,326,700 19.33 19.33 18.68 22,400 4,900 0.9
29/04/2021
19.33
 636,200 19.33 19.51 19.29 600 0 0.0
28/04/2021
19.33
 1,003,500 18.93 19.65 19.00 3,900 9,000 -0.3
27/04/2021
18.93
 2,142,700 19.36 19.36 18.86 20,100 260,600 -12.7
26/04/2021
19.36
 1,914,000 20.23 20.23 19.33 35,100 45,200 -0.6
23/04/2021
20.23
 1,776,600 20.23 20.44 19.83 31,200 343,800 -17.5
22/04/2021
20.23
 1,901,400 21.09 21.38 20.23 31,400 401,300 -21.4
20/04/2021
21.09
 2,776,500 20.87 21.41 20.87 12,100 8,800 0.2
19/04/2021
20.87
 1,588,600 20.51 20.87 20.30 18,400 600 1.0
16/04/2021
20.51
 1,389,800 20.23 20.87 20.05 15,000 4,400 0.6
15/04/2021
20.23
 1,151,400 20.69 20.73 20.23 17,700 79,900 -3.5
14/04/2021
20.69
 1,675,600 20.48 20.69 20.01 3,500 400 0.2
13/04/2021
20.48
 2,144,900 20.91 21.09 20.44 11,800 3,000 0.5
12/04/2021
20.91
 2,602,800 20.91 20.95 20.55 30,100 48,600 -1.1
09/04/2021
20.91
 1,411,000 21.16 21.16 20.87 600 500 0.0
08/04/2021
21.16
 1,306,500 21.38 21.45 20.98 3,500 38,800 -2.1
07/04/2021
21.38
 975,400 21.16 21.49 20.91 3,900 13,400 -0.6
06/04/2021
21.16
 2,516,400 21.49 21.49 21.05 11,600 27,400 -0.9
05/04/2021
21.49
 2,444,500 21.81 21.88 21.23 28,300 12,200 1.0
02/04/2021
21.81
 1,835,200 21.95 22.31 21.63 44,800 8,100 2.3
01/04/2021
21.95
 2,111,300 20.91 21.95 20.87 26,600 4,600 1.3
31/03/2021
20.91
 1,891,900 21.09 21.13 20.77 21,900 10,400 0.7
30/03/2021
21.09
 1,076,200 21.20 21.27 20.98 8,200 65,400 -3.3
29/03/2021
21.20
 1,680,500 21.02 21.56 21.02 65,800 3,500 3.7
26/03/2021
21.02
 2,519,500 20.95 21.16 20.19 5,000 31,700 -1.5
25/03/2021
20.95
 1,884,300 21.02 21.45 20.87 63,500 7,700 3.3
24/03/2021
21.02
 2,019,600 21.05 21.23 20.62 232,600 8,000 13.1
23/03/2021
21.05
 3,717,200 21.77 21.77 20.87 260,300 25,900 13.8
22/03/2021
21.77
 1,726,200 21.92 22.10 21.67 10,500 2,200 0.5
19/03/2021
21.92
 2,171,700 21.92 22.21 21.74 29,400 200 1.8
18/03/2021
21.92
 1,988,600 22.10 22.13 21.77 1,500 5,000 -0.2
17/03/2021
22.10
 3,218,700 22.24 22.39 21.95 214,500 121,300 5.8
16/03/2021
22.24
 4,820,300 21.38 22.31 21.77 89,200 26,700 3.9
15/03/2021
21.38
 2,774,400 20.87 21.59 21.05 66,700 6,000 3.6
12/03/2021
20.87
 2,596,900 20.84 21.38 20.87 1,800 18,100 -1.0
11/03/2021
20.84
 2,150,000 20.87 20.95 20.51 205,600 1,400 11.8
10/03/2021
20.87
 1,535,900 20.80 21.05 20.51 189,700 3,000 10.8
09/03/2021
20.80
 3,808,100 20.19 20.87 19.83 87,900 0 5.0
08/03/2021
20.19
 3,199,700 19.76 20.33 19.79 43,700 0 2.5
05/03/2021
19.76
 1,920,400 19.97 20.05 19.51 39,300 20,500 1.0
04/03/2021
19.97
 3,687,700 19.40 20.30 19.43 26,100 58,100 -1.7
03/03/2021
19.40
 2,740,500 19.00 19.58 19.15 6,300 2,600 0.2
02/03/2021
19.00
 3,263,500 18.79 19.61 18.86 11,400 38,700 -1.4
01/03/2021
18.79
 1,324,500 18.79 19.15 18.71 11,000 7,000 0.2
26/02/2021
18.79
 1,296,800 18.43 19.15 18.18 37,100 3,100 1.7
25/02/2021
18.43
 1,526,800 18.50 18.71 18.21 35,400 2,700 1.7
24/02/2021
18.50
 2,055,400 18.89 19.25 18.36 16,800 10,100 0.4
23/02/2021
18.89
 1,925,300 19.25 19.29 18.82 500 98,900 -5.2
22/02/2021
19.25
 1,429,700 19.43 19.61 18.93 40,600 58,400 -0.9
19/02/2021
19.43
 1,410,500 19.36 19.79 19.07 600 8,800 -0.4
18/02/2021
19.36
 2,428,700 18.54 19.61 18.21 6,700 4,000 0.1
17/02/2021
18.54
 1,946,200 18.00 18.64 17.96 60,200 20,000 2.1
09/02/2021
18.00
 1,328,600 17.64 18.14 17.49 20,100 0 1.0
08/02/2021
17.64
 1,862,600 18.68 18.71 17.46 53,800 153,300 -5.0

Chính sách bảo mật | Điều khoản sử dụng |