CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.55
0.35
(1.34%)
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
(2024-10-22) 		-2.20 -7.75% 98,029,800 -7,006,900 -195.9
25.90
28.85
26.55
2 tháng
(2024-09-23) 		-3.50 -11.78% 226,296,600 -9,369,000 -265.0
25.90
30.90
26.55
3 tháng
(2024-08-23) 		-1.85 -6.60% 334,085,000 -10,959,300 -310.0
25.90
30.90
26.55
6 tháng
(2024-05-27) 		-3.78 -12.61% 743,484,200 -11,682,641 -361.9
24.95
31.66
26.55
12 tháng
(2023-11-27) 		6.24 31.27% 1,941,488,500 -10,630,215 -282.7
19.96
31.66
26.55
24 tháng
(2022-12-02) 		13.08 99.70% 3,227,076,500 -8,843,111 -261.5
11.27
31.66
26.55
36 tháng
(2021-12-07) 		-4.61 -14.95% 3,979,805,500 -4,065,181 -199.1
9.08
32.57
26.55
60 tháng
(2019-12-18) 		19.20 274.20% 5,053,699,040 -24,947,425 -786.5
4.77
32.57
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
26.55
 1,577,100 26.30 26.55 26.20 39,200 61,600 -0.6
20/11/2024
26.20
 3,319,200 25.90 26.65 25.75 173,600 147,800 0.7
19/11/2024
25.90
 2,186,700 26.35 26.55 25.85 34,000 16,000 0.5
18/11/2024
26.35
 2,242,300 26.15 26.60 25.85 144,700 5,800 3.6
15/11/2024
26.10
 7,716,800 26.75 26.75 25.80 170,500 377,300 -5.5
14/11/2024
26.75
 7,010,200 27.85 28 26.65 26,000 900,000 -24.2
13/11/2024
27.90
 3,275,600 28 28.25 27.85 5,900 98,400 -2.6
12/11/2024
28.15
 7,168,300 27.70 28.50 27.70 362,400 1,600 10.1
11/11/2024
27.70
 5,064,000 27.55 27.95 27.30 0 101,000 -2.8
08/11/2024
27.55
 4,541,600 28.05 28.05 27.55 5,600 609,000 -16.8
07/11/2024
28
 6,467,000 28 28.55 27.90 2,000 1,250,700 -35.2
06/11/2024
27.95
 5,920,000 27.70 27.95 27.45 0 0 0
05/11/2024
27.55
 4,151,600 27.70 27.70 27.25 0 1,177,300 -32.4
04/11/2024
27.50
 2,533,300 27.90 27.90 27.50 0 192,800 -5.3
01/11/2024
27.80
 2,477,600 27.95 28 27.60 0 427,700 -11.9
31/10/2024
28
 2,905,900 27.70 28.35 27.70 129,400 142,900 -0.4
30/10/2024
27.70
 5,637,200 27.95 28.10 27.45 21,700 1,021,500 -27.8
29/10/2024
28.10
 2,648,400 28.20 28.35 28 0 417,800 -11.8
28/10/2024
28.10
 3,082,100 27.90 28.25 27.70 199,900 154,600 1.3
25/10/2024
27.70
 3,550,600 28.20 28.25 27.70 0 232,600 -6.5
24/10/2024
28
 6,002,700 28.70 28.80 27.95 33,200 461,000 -12.2
23/10/2024
28.85
 4,033,900 28.55 28.85 28.35 72,100 385,800 -9.0
22/10/2024
28.40
 6,094,800 29.05 29.10 28.20 121,300 387,600 -7.7
21/10/2024
29.10
 3,208,100 29.45 29.45 29.10 300 203,500 -6.0
18/10/2024
29.50
 4,109,700 29.60 30 29.35 600 491,600 -14.5
17/10/2024
29.35
 9,317,300 30 30.15 29 7,100 2,503,400 -73.2
16/10/2024
29.95
 7,613,000 30.30 30.40 29.50 486,300 2,001,700 -45.6
15/10/2024
30.40
 10,767,400 31.30 31.50 30.20 331,400 1,010,600 -21.2
14/10/2024
30.90
 8,796,700 30.55 31.05 30.45 220,300 86,100 4.1
11/10/2024
30.30
 3,538,700 30.25 30.35 30.10 394,300 500 11.9
10/10/2024
30.20
 7,234,300 30.40 30.45 30.10 721,700 113,600 18.4
09/10/2024
30.20
 13,380,200 29.55 30.20 29.25 2,196,300 20,500 65.0
08/10/2024
29.30
 4,972,300 29.10 29.55 28.90 63,900 5,700 1.7
07/10/2024
29.10
 3,477,700 29.15 29.15 28.75 0 212,500 -6.1
04/10/2024
28.85
 3,765,800 29 29.15 28.75 0 280,700 -8.1
03/10/2024
29
 6,672,200 29.60 29.65 28.85 600 155,700 -4.6
02/10/2024
29.60
 5,499,600 29.50 29.85 29.35 209,400 117,400 2.7
01/10/2024
29.50
 9,018,100 29.15 29.70 29.10 366,600 159,700 6.1
30/09/2024
29
 5,814,300 29 29.40 28.70 168,000 336,900 -4.9
27/09/2024
29
 5,365,600 29.70 29.70 29 700 146,100 -4.3
26/09/2024
29.50
 3,939,700 29.75 30.10 29.50 180,100 11,500 5.0
25/09/2024
29.75
 4,721,100 29.75 29.95 29.60 100,200 1,100 3.0
24/09/2024
29.75
 3,540,800 29.80 29.90 29.55 204,600 149,100 1.7
23/09/2024
29.70
 3,514,200 30.10 30.30 29.50 3,000 9,600 -0.2
20/09/2024
30.20
 6,044,800 30.35 30.35 29.85 474,000 178,000 8.9
19/09/2024
30
 7,064,000 29.60 30.10 29.35 260,100 6,700 7.6
18/09/2024
29.45
 4,210,400 29.90 29.90 29.40 42,600 24,800 0.5
17/09/2024
29.70
 4,032,100 29.25 29.70 29.05 140,300 82,600 1.7
16/09/2024
29.25
 5,127,100 29.65 30 29.20 44,500 708,900 -19.7
13/09/2024
29.45
 5,456,000 29.30 29.60 29.05 26,600 835,900 -23.7
12/09/2024
29.25
 5,512,300 29.40 29.65 29 2,400 310,700 -9.1
11/09/2024
29.15
 5,224,900 29.75 29.80 29 171,100 259,500 -2.6
10/09/2024
29.60
 15,862,900 29.20 30.60 29.10 1,096,300 524,400 16.9
09/09/2024
28.95
 6,695,000 27.85 29.20 27.80 0 0 0
06/09/2024
27.90
 5,575,200 28.15 28.15 27.50 68,100 562,200 -13.7
05/09/2024
28.15
 3,449,200 28.20 28.45 27.85 52,100 13,100 1.1
04/09/2024
27.90
 3,939,400 28 28.20 27.65 1,000 343,600 -9.6
30/08/2024
28.45
 3,046,000 28.90 28.90 28.30 42,200 10,100 0.9
29/08/2024
28.80
 8,353,700 28.50 29.10 28.45 44,400 21,500 0.7
28/08/2024
28.45
 6,424,300 28.20 28.60 27.90 24,600 4,300 0.6
27/08/2024
28.10
 4,528,800 27.55 28.20 27.50 28,900 80,100 -1.4
26/08/2024
27.55
 2,528,300 28.30 28.35 27.55 20,600 61,400 -1.1
23/08/2024
28.05
 4,714,000 27.95 28.05 27.50 4,100 106,400 -2.8
22/08/2024
27.95
 4,072,900 28.50 28.50 27.90 1,200 94,700 -2.6
21/08/2024
28.35
 3,620,800 28.50 28.80 28.25 165,100 95,600 2.0
20/08/2024
28.45
 4,881,600 28.60 28.75 28.05 1,100 10,500 -0.3
19/08/2024
28.45
 10,195,000 27.60 28.70 27.40 33,100 63,200 -0.9
16/08/2024
27.40
 5,137,500 26.95 27.85 26.85 241,400 96,400 4.0
15/08/2024
26.85
 6,538,000 27.10 27.10 26.20 56,400 175,600 -3.2
14/08/2024
27.05
 4,815,900 27.90 27.95 27.05 6,900 116,900 -3.0
13/08/2024
27.70
 8,491,600 27.85 28.80 27.70 195,600 99,100 2.7
12/08/2024
27.70
 5,247,900 27.40 27.80 27.10 299,800 100,200 5.5
09/08/2024
27.30
 4,392,600 27.30 27.60 27 83,200 50,000 0.9
08/08/2024
27
 6,174,000 27.60 27.80 26.30 51,600 683,200 -17.3
07/08/2024
27.65
 5,271,000 28 28 26.90 105,300 135,200 -0.8
06/08/2024
27.90
 7,867,600 27.40 28.05 26.60 603,600 368,700 6.4
05/08/2024
27
 8,304,700 27.70 28.40 26.55 313,500 133,400 4.8
02/08/2024
28.05
 10,624,100 26.20 28.05 25.50 427,200 204,000 6.0
01/08/2024
26.25
 6,557,900 25.70 26.35 25.55 2,275,200 96,600 56.4
31/07/2024
25.65
 3,962,400 26.15 26.70 25.55 178,600 72,700 2.7
30/07/2024
26.05
 13,457,500 28 28.30 26.05 103,500 1,004,300 -25.1
29/07/2024
28
 3,678,000 28.40 28.40 27.45 103,500 1,004,300 -25.1
26/07/2024
28.10
 6,916,900 26.75 28.10 26.65 414,900 597,000 -4.9
25/07/2024
26.60
 4,166,600 26.10 26.85 25.85 139,200 160,100 -0.6
24/07/2024
26.50
 6,642,700 24.80 26.50 24.65 1,424,900 8,400 36.1
23/07/2024
24.95
 6,035,700 26.80 27.20 24.95 740,300 689,400 1.1
22/07/2024
26.80
 5,150,800 28.20 28.30 26.80 165,400 62,900 2.7
19/07/2024
28.15
 2,262,800 28.80 28.80 28.15 77,400 1,600 2.1
18/07/2024
28.90
 5,239,200 28.55 29 27.80 216,100 5,800 5.9
17/07/2024
28.60
 5,326,400 30.30 30.30 27.90 96,600 89,300 0.2
16/07/2024
30
 2,843,200 30.50 30.65 29.95 2,800 5,400 -0.1
15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
15/07/2024
30.20
 5,614,800 30.35 30.85 29.85 4,000 885,300 -26.6
12/07/2024
29.25
 9,977,000 29.68 29.94 29.08 40,100 203,100 -5.6
11/07/2024
29.72
 10,861,700 30.97 30.97 29.72 4,000 65,200 -2.2
10/07/2024
30.97
 11,184,700 31.74 32.05 30.11 53,200 1,284,500 -45.2
09/07/2024
31.40
 13,301,600 30.67 31.40 30.45 378,500 16,300 13.0
08/07/2024
30.45
 6,311,200 30.11 30.71 29.98 1,600 145,400 -5.1
05/07/2024
30.33
 8,146,600 29.34 30.33 29.34 587,500 12,700 19.9
04/07/2024
29.34
 5,670,100 29.77 29.77 28.99 4,200 115,000 -3.8
03/07/2024
29.64
 2,919,400 29.90 30.15 29.64 33,500 69,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |