CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.25
-0.30
(-1.13%)
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
(2024-10-23) 		-2.30 -7.97% 93,512,100 -6,763,000 -188.8
25.90
28.85
26.25
2 tháng
(2024-09-23) 		-3.15 -10.61% 227,873,700 -9,391,400 -265.6
25.90
30.90
26.25
3 tháng
(2024-08-26) 		-1 -3.63% 330,948,100 -10,879,400 -307.8
25.90
30.90
26.25
6 tháng
(2024-05-27) 		-3.43 -11.44% 745,061,300 -11,705,041 -362.5
24.95
31.66
26.25
12 tháng
(2023-11-28) 		6.25 30.77% 1,937,698,000 -10,634,115 -282.9
20.30
31.66
26.25
24 tháng
(2022-12-05) 		13.34 101.05% 3,224,907,300 -8,966,711 -263.6
11.27
31.66
26.25
36 tháng
(2021-12-08) 		-4.67 -14.95% 3,979,967,100 -4,119,981 -202.1
9.08
32.57
26.25
60 tháng
(2019-12-19) 		19.50 276.81% 5,055,009,000 -24,719,775 -781.3
4.77
32.57
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
18.68
 2,058,300 17.64 18.71 17.53 21,200 57,900 -1.8
04/02/2021
17.64
 1,312,300 17.64 17.82 17.31 6,100 205,800 -9.7
03/02/2021
17.64
 1,736,500 16.90 17.96 16.92 61,000 198,400 -6.6
02/02/2021
16.90
 1,828,900 16.20 17.02 16.02 83,500 7,300 3.5
01/02/2021
16.20
 2,413,200 17.15 17.28 16.11 19,700 114,200 -4.4
29/01/2021
17.15
 2,538,300 16.74 17.46 15.73 166,900 14,600 7.1
28/01/2021
16.74
 3,023,700 18.00 18.00 16.74 239,300 7,300 11.0
27/01/2021
18.00
 3,940,700 19.11 19.40 17.89 135,500 6,500 6.7
26/01/2021
19.11
 5,789,500 20.51 20.62 19.11 61,500 102,000 -2.2
25/01/2021
20.51
 2,118,900 20.87 21.02 20.44 23,700 500 1.3
22/01/2021
20.87
 2,946,900 21.09 21.63 20.69 36,600 90,700 -3.2
21/01/2021
21.09
 2,442,700 20.80 21.16 20.62 33,400 122,900 -5.2
20/01/2021
20.80
 3,153,000 20.69 21.05 19.43 165,200 75,800 5.0
19/01/2021
20.69
 3,407,300 22.03 22.31 20.51 2,100 38,600 -2.2
18/01/2021
22.03
 3,339,500 22.85 22.85 22.03 14,300 135,900 -7.5
15/01/2021
22.85
 2,667,600 22.67 23.47 22.57 60,500 4,100 3.6
14/01/2021
22.67
 3,219,800 21.52 22.67 21.59 319,200 2,200 19.6
13/01/2021
21.52
 5,065,300 20.69 22.13 20.87 4,600 2,900 0.1
12/01/2021
20.69
 2,446,600 20.84 20.87 20.19 6,500 141,300 -7.7
11/01/2021
20.84
 3,613,100 21.38 21.49 20.77 8,600 32,900 -1.4
08/01/2021
21.38
 4,368,400 20.87 21.63 21.09 112,100 11,000 6.0
07/01/2021
20.87
 2,294,000 20.87 21.23 20.69 26,400 300 1.5
06/01/2021
20.87
 4,911,000 20.66 21.41 20.05 40,600 55,300 -0.7
05/01/2021
20.66
 4,660,500 21.05 21.38 20.37 13,800 46,600 -1.9
04/01/2021
21.05
 3,026,900 20.41 21.41 20.55 121,600 3,100 7.0
31/12/2020
20.41
 1,964,820 20.66 20.91 20.33 460 8,610 -0.5
30/12/2020
20.66
 2,509,830 20.77 21.34 20.59 20,140 63,860 -2.5
29/12/2020
20.77
 7,164,020 19.43 20.77 19.11 142,200 7,000 7.8
28/12/2020
19.43
 2,735,370 18.89 19.61 18.93 24,560 860 1.3
25/12/2020
18.89
 2,865,210 18.18 19.04 18.28 43,150 43,470 -0.0
24/12/2020
18.18
 3,737,120 18.71 19.18 17.64 150 71,810 -3.6
23/12/2020
18.71
 3,054,320 18.50 19.33 18.50 11,810 520 0.6
22/12/2020
18.50
 2,971,450 18.18 18.57 18.00 13,500 12,610 0.1
21/12/2020
18.18
 2,480,320 18.00 18.54 17.98 40 14,280 -0.7
18/12/2020
18.00
 4,032,930 17.29 18.21 17.29 73,370 11,300 3.1
17/12/2020
17.29
 2,352,030 17.58 17.74 17.29 21,640 5,430 0.8
16/12/2020
17.58
 2,624,940 17.49 17.92 17.31 450 2,090 -0.1
15/12/2020
17.49
 3,670,900 17.10 17.58 16.84 2,330 960 0.1
14/12/2020
17.10
 3,845,770 16.61 17.46 17.06 4,860 32,280 -1.3
11/12/2020
16.61
 4,944,900 15.53 16.61 15.53 11,450 100 0.5
10/12/2020
15.53
 2,905,480 15.31 15.82 15.31 1,820 600 0.1
09/12/2020
15.31
 1,096,130 15.17 15.55 15.19 3,680 5,900 -0.1
08/12/2020
15.17
 1,108,400 15.21 15.33 15.12 13,950 7,120 0.3
07/12/2020
15.21
 873,380 15.19 15.39 15.21 400 12,420 -0.5
04/12/2020
15.19
 959,160 15.40 15.48 15.19 3,460 3,000 0.0
03/12/2020
15.40
 1,262,480 15.30 15.55 15.30 21,500 4,100 0.7
02/12/2020
15.30
 1,459,080 15.19 15.55 15.04 4,160 1,300 0.1
01/12/2020
15.19
 1,059,750 15.26 15.33 15.01 3,980 60,020 -2.4
30/11/2020
15.26
 977,590 15.55 15.58 15.26 4,510 16,340 -0.5
27/11/2020
15.55
 1,111,930 15.37 15.69 15.37 3,370 5,420 -0.1
26/11/2020
15.37
 670,650 15.37 15.46 15.30 320 4,000 -0.2
25/11/2020
15.37
 1,524,090 15.57 15.66 15.33 8,350 1,780 0.3
24/11/2020
15.57
 1,310,320 15.80 15.82 15.48 210 4,390 -0.2
23/11/2020
15.80
 1,719,510 15.84 15.89 15.62 2,520 17,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |