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)
20/11/2020
15.84
 4,085,900 14.95 15.84 14.94 15,450 9,000 0.3
19/11/2020
14.95
 936,110 14.88 15.17 14.88 10,190 8,610 0.1
18/11/2020
14.88
 1,242,250 14.95 15.01 14.81 1,720 0 0.1
17/11/2020
14.95
 1,447,660 14.92 15.10 14.92 4,250 720 0.1
16/11/2020
14.92
 1,436,890 15.12 15.28 14.90 10,200 14,200 -0.2
13/11/2020
15.12
 1,075,910 14.95 15.28 14.94 35,710 150 1.5
12/11/2020
14.95
 993,760 15.06 15.10 14.90 2,500 1,020 0.1
11/11/2020
15.06
 939,860 15.08 15.19 14.95 19,510 2,310 0.7
10/11/2020
15.08
 1,394,490 15.30 15.40 15.08 50 21,370 -0.9
09/11/2020
15.30
 1,699,030 15.26 15.46 15.17 0 11,620 -0.5
06/11/2020
15.26
 874,570 15.26 15.48 15.12 1,500 450 0.0
05/11/2020
15.26
 2,388,530 15.06 15.62 14.99 10,900 0 0.5
04/11/2020
15.06
 974,170 14.97 15.24 14.85 22,640 0 0.9
03/11/2020
14.97
 998,920 14.94 15.01 14.90 2,640 3,550 -0.0
02/11/2020
14.94
 644,400 15.10 15.24 14.94 5,500 23,340 -0.7
30/10/2020
15.10
 936,540 15.30 15.44 15.06 5,700 8,480 -0.1
29/10/2020
15.30
 1,511,590 15.06 15.44 15.06 5,100 1,000 0.2
28/10/2020
15.06
 1,896,860 14.83 15.30 14.90 19,400 2,020 0.7
27/10/2020
14.83
 1,169,940 14.77 15.04 14.77 2,250 0 0.1
26/10/2020
14.77
 860,720 15.03 15.21 14.76 12,650 10 0.5
23/10/2020
15.03
 972,440 15.03 15.15 14.99 200 0 0.0
22/10/2020
15.03
 947,960 15.13 15.13 14.92 5,400 1,650 0.2
21/10/2020
15.13
 1,429,440 15.30 15.49 15.13 7,220 0 0.3
20/10/2020
15.30
 1,863,750 14.94 15.42 14.77 1,400 20,500 -0.8
19/10/2020
14.94
 2,120,970 14.61 15.12 14.38 8,090 850 0.3
16/10/2020
14.61
 3,381,180 14.92 15.24 14.05 10,360 75,450 -2.6
15/10/2020
14.92
 5,856,510 16.03 16.05 14.92 32,660 60,320 -1.2
14/10/2020
16.03
 1,482,900 16.11 16.36 16.02 3,100 10,000 -0.3
13/10/2020
16.11
 2,418,020 16.38 16.38 16.05 7,110 10,170 -0.1
12/10/2020
16.38
 4,622,800 16.74 16.77 16.27 11,010 33,440 -1.0
09/10/2020
16.74
 1,326,710 16.74 16.84 16.68 11,710 44,720 -1.5
08/10/2020
16.74
 1,644,910 16.77 16.95 16.68 16,290 1,180 0.7
07/10/2020
16.77
 2,855,720 17.02 17.02 16.63 5,450 100 0.3
06/10/2020
17.02
 2,936,080 17.29 17.29 16.99 115,290 10,420 5.0
05/10/2020
17.29
 1,685,050 17.20 17.44 17.22 181,570 26,750 7.5
02/10/2020
17.20
 3,239,640 17.53 17.71 16.84 85,310 13,940 3.4
01/10/2020
17.53
 5,979,140 17.08 17.94 17.08 3,820 337,610 -16.3
30/09/2020
17.08
 1,586,160 16.92 17.17 16.88 37,180 0 1.8
29/09/2020
16.92
 3,111,380 16.88 17.26 16.81 11,820 25,490 -0.6
28/09/2020
16.88
 1,150,360 16.83 16.97 16.81 11,080 11,480 -0.0
25/09/2020
16.83
 1,128,550 16.88 17.10 16.74 16,290 30,310 -0.7
24/09/2020
16.88
 3,080,330 16.68 17.19 16.59 46,310 31,900 0.7
23/09/2020
16.68
 1,691,910 16.61 16.83 16.56 19,570 42,860 -1.1
22/09/2020
16.61
 2,406,930 16.68 16.68 16.54 19,920 800 0.9
21/09/2020
16.68
 1,927,880 16.88 17.02 16.66 10,480 39,240 -1.3
18/09/2020
16.88
 972,770 16.70 16.99 16.65 47,900 0 2.2
17/09/2020
16.70
 2,929,020 16.99 16.99 16.57 15,690 146,350 -6.1
16/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/09/2020
16.99
 2,526,220 17.04 17.24 16.92 2,930 12,000 -0.4
15/09/2020
17.04
 2,972,440 17.32 17.39 16.95 24,080 22,550 0.1
14/09/2020
17.32
 3,256,630 17.41 17.79 17.32 30,680 125,290 -4.8
11/09/2020
17.41
 5,973,430 16.69 17.43 16.69 134,960 100,120 1.6
10/09/2020
16.69
 1,427,880 16.74 16.95 16.69 1,850 12,250 -0.5
09/09/2020
16.74
 2,135,590 16.57 16.92 16.36 45,640 5,320 1.9
08/09/2020
16.57
 1,381,570 16.41 16.61 16.31 14,430 900 0.6
07/09/2020
16.41
 2,254,630 16.80 16.80 16.41 2,610 220,200 -10.3
04/09/2020
16.80
 1,766,160 16.88 16.90 16.61 14,820 0 0.7
03/09/2020
16.88
 4,908,120 16.01 17.13 16.76 7,900 213,770 -10.1
01/09/2020
16.01
 1,420,560 15.80 16.27 15.87 21,200 203,800 -8.4
31/08/2020
15.80
 3,253,410 16.22 16.31 15.70 180 84,760 -3.9
28/08/2020
16.22
 1,386,670 16.40 16.52 16.22 0 23,660 -1.1
27/08/2020
16.40
 1,507,840 16.27 16.47 16.06 9,050 34,900 -1.2
26/08/2020
16.27
 3,255,610 16.64 16.64 16.22 1,590 10,910 -0.4
25/08/2020
16.64
 2,376,360 16.94 16.99 16.64 3,510 22,320 -0.9
24/08/2020
16.94
 2,178,170 16.80 17.20 16.92 3,480 55,000 -2.5
21/08/2020
16.80
 3,111,400 16.22 16.94 16.26 31,500 100 1.5
20/08/2020
16.22
 1,498,820 16.43 16.43 16.17 4,700 80,550 -3.5
19/08/2020
16.43
 1,299,160 16.29 16.50 16.19 19,120 0 0.9
18/08/2020
16.29
 851,310 16.36 16.52 16.15 40,000 22,000 0.8
17/08/2020
16.36
 4,277,660 16.62 16.62 15.93 28,400 28,410 0.0
14/08/2020
16.62
 2,386,740 16.64 16.85 16.54 11,450 16,530 -0.2
13/08/2020
16.64
 1,879,240 16.64 16.85 16.50 94,620 1,400 4.5
12/08/2020
16.64
 4,521,940 17.06 17.08 16.43 13,000 72,540 -2.9
11/08/2020
17.06
 2,868,340 17.13 17.37 16.95 69,700 104,730 -1.7
10/08/2020
17.13
 2,749,870 17.09 17.65 17.13 63,950 188,200 -6.2
07/08/2020
17.09
 4,652,070 16.57 17.23 16.57 28,480 103,790 -3.7
06/08/2020
16.57
 1,777,920 16.68 16.83 16.47 4,210 6,100 -0.1
05/08/2020
16.68
 2,469,760 16.43 16.92 16.29 2,780 14,000 -0.5
04/08/2020
16.43
 2,366,600 16.64 17.01 16.41 12,800 194,240 -8.7
03/08/2020
16.64
 3,571,870 15.77 16.71 15.84 159,530 17,920 6.7
31/07/2020
15.77
 1,645,950 16.01 16.26 15.38 5,650 3,340 0.1
30/07/2020
16.01
 1,965,450 15.98 16.50 16.01 25,200 48,640 -1.0
29/07/2020
15.98
 6,026,380 16.99 16.99 15.80 25,200 48,640 -1.0
28/07/2020
16.99
 3,220,110 15.99 17.09 16.05 131,680 100,000 1.4
27/07/2020
15.99
 5,031,720 17.20 17.20 15.99 65,010 11,290 2.6
24/07/2020
17.20
 6,371,270 18.35 18.38 17.08 11,240 26,870 -0.8
23/07/2020
18.35
 2,689,040 17.97 18.45 17.79 26,190 102,690 -4.0
22/07/2020
17.97
 3,909,780 17.37 18.31 17.36 94,790 207,240 -5.8
21/07/2020
17.37
 2,683,730 17.44 17.69 17.22 9,220 23,130 -0.7
20/07/2020
17.44
 2,836,650 17.44 17.97 17.16 33,600 64,000 -1.5
17/07/2020
17.44
 3,029,760 16.99 17.97 17.27 22,630 167,230 -7.2
16/07/2020
16.99
 4,224,910 15.89 16.99 15.87 26,650 102,180 -3.5
15/07/2020
15.89
 1,451,530 15.91 16.15 15.89 63,440 140,360 -3.5
14/07/2020
15.91
 998,670 16.05 16.12 15.77 27,870 3,000 1.1
13/07/2020
16.05
 1,295,160 16.19 16.45 15.80 10,270 73,300 -2.9
10/07/2020
16.19
 2,053,270 16.12 16.54 15.99 62,950 130,180 -3.2
09/07/2020
16.12
 1,848,500 15.52 16.27 15.24 83,910 339,570 -11.6
08/07/2020
15.52
 2,813,130 15.49 15.70 14.83 4,870 106,590 -4.5
07/07/2020
15.49
 3,210,830 16.05 16.34 15.18 85,840 338,580 -11.5
06/07/2020
16.05
 1,506,630 15.98 16.40 15.75 45,660 154,170 -5.0
03/07/2020
15.98
 2,341,010 16.71 16.74 15.94 9,140 130,450 -5.7

Chính sách bảo mật | Điều khoản sử dụng |