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)
02/07/2020
16.71
 3,346,410 15.94 17.04 16.48 32,300 385,700 -17.0
01/07/2020
15.94
 2,419,510 15.49 16.15 15.00 48,660 504,890 -20.6
30/06/2020
15.49
 3,886,540 16.40 16.85 15.26 24,150 50,700 -1.2
29/06/2020
16.40
 2,139,430 17.08 17.08 15.89 61,920 25,700 1.7
26/06/2020
17.08
 1,479,340 17.09 17.93 16.57 800 192,520 -9.5
25/06/2020
17.09
 1,837,600 16.57 17.62 16.19 5,370 187,170 -8.9
24/06/2020
16.57
 3,705,330 17.27 17.76 16.06 2,010 421,470 -20.2
23/06/2020
17.27
 4,767,660 18.56 18.56 17.27 740 136,570 -6.9
22/06/2020
18.56
 3,229,580 17.36 18.56 17.83 26,100 262,760 -12.4
19/06/2020
17.36
 2,839,410 16.22 17.36 16.33 0 111,470 -5.5
18/06/2020
16.22
 3,627,990 16.05 16.71 15.56 68,710 182,600 -5.4
17/06/2020
16.05
 2,423,950 15.86 16.85 16.05 20,210 234,830 -10.1
16/06/2020
15.86
 2,703,740 14.83 15.86 15.18 123,430 0 5.5
15/06/2020
14.83
 10,871,260 15.54 16.62 14.69 142,610 4,710 6.3
12/06/2020
15.54
 116,200 16.69 16.69 15.54 40 0 0.0
11/06/2020
16.69
 495,360 17.93 17.93 16.69 20 20,000 -1.0
10/06/2020
17.93
 2,812,120 19.26 19.26 17.93 460 0 0.0
09/06/2020
19.26
 4,131,850 19.75 19.92 18.80 38,990 64,140 -1.4
08/06/2020
19.75
 4,259,260 18.84 20.06 19.19 32,680 163,320 -7.4
05/06/2020
18.84
 3,877,350 17.90 19.12 17.37 10,810 22,560 -0.7
04/06/2020
17.90
 3,661,140 16.74 17.90 16.99 155,220 45,600 5.6
03/06/2020
16.74
 3,450,550 15.66 16.74 15.63 123,390 513,330 -17.7
02/06/2020
15.66
 6,386,640 15.40 16.29 14.65 2,230 433,820 -18.9
01/06/2020
15.40
 3,623,330 14.41 15.40 14.62 69,450 1,140 3.0
29/05/2020
14.41
 2,988,050 13.62 14.55 13.88 7,190 327,660 -13.1
28/05/2020
13.62
 4,421,370 12.73 13.62 12.77 169,610 14,600 5.9
27/05/2020
12.73
 4,339,020 13.22 13.43 12.73 44,190 64,470 -0.7
26/05/2020
13.22
 3,328,780 12.98 13.55 13.12 30,750 535,720 -19.1
25/05/2020
12.98
 2,556,530 12.14 12.98 12.31 83,270 3,160 2.9
22/05/2020
12.14
 2,918,830 12.00 12.30 11.97 430 167,420 -5.8
21/05/2020
12.00
 6,705,990 11.27 12.05 11.23 191,650 1,016,774 -27.5
20/05/2020
11.27
 2,076,020 11.44 11.55 11.25 2,060 0 0.1
19/05/2020
11.44
 2,437,320 11.22 11.86 11.34 8,000 197,030 -6.3
18/05/2020
11.22
 2,423,380 10.48 11.22 10.48 90,360 11,430 2.5
15/05/2020
10.48
 3,834,940 11.08 11.20 10.47 8,000 92,180 -2.6
14/05/2020
11.08
 2,957,120 11.20 11.51 10.99 20,210 113,920 -3.0
13/05/2020
11.20
 2,884,740 10.95 11.62 10.74 46,680 40,730 0.2
12/05/2020
10.95
 2,853,920 10.48 11.22 10.67 79,850 338,010 -8.1
11/05/2020
10.48
 3,798,540 9.80 10.48 9.91 160,290 112,110 1.4
08/05/2020
9.80
 5,053,760 9.70 10.27 9.75 82,720 110,930 -0.8
07/05/2020
9.70
 1,412,400 9.63 9.87 9.56 15,000 200,000 -5.1
06/05/2020
9.63
 2,706,020 9.51 9.92 9.49 54,720 513,060 -12.7
05/05/2020
9.51
 1,777,480 9.24 9.59 9.17 114,850 200,000 -2.3
04/05/2020
9.24
 2,513,680 9.66 9.72 9.14 27,430 119,000 -2.5
29/04/2020
9.66
 2,439,410 9.89 10.10 9.58 26,600 65,380 -1.1
28/04/2020
9.89
 6,067,880 9.24 9.89 9.49 9,860 812,760 -22.4
27/04/2020
9.24
 5,219,290 8.65 9.24 8.65 40,130 412,270 -9.8
24/04/2020
8.65
 1,663,290 8.72 8.88 8.44 25,810 1,440 0.6
23/04/2020
8.72
 2,939,110 9.04 9.49 8.58 3,000 320,420 -8.1
22/04/2020
9.04
 4,871,430 8.46 9.04 8.04 270,140 680,020 -10.5
21/04/2020
8.46
 5,087,660 9.09 9.09 8.46 132,180 14,740 3.0
20/04/2020
9.09
 7,052,040 9.77 10.45 9.09 52,350 1,765,900 -42.0
17/04/2020
9.77
 3,746,600 9.14 9.77 9.42 3,580 988,370 -27.5
16/04/2020
9.14
 3,395,130 8.55 9.14 8.39 21,260 320,100 -7.8
15/04/2020
8.55
 3,733,810 8.06 8.56 8.16 32,280 715,650 -16.6
14/04/2020
8.06
 3,647,600 7.67 8.06 7.47 34,820 5,080 0.7
13/04/2020
7.67
 4,029,610 7.27 7.78 7.48 16,240 602,970 -12.9
10/04/2020
7.27
 2,621,760 6.91 7.38 6.98 11,100 161,890 -3.2
09/04/2020
6.91
 5,089,520 6.49 6.94 6.70 16,720 167,710 -3.0
08/04/2020
6.49
 364,220 6.35 6.52 6.19 1,740 1,130 0.0
07/04/2020
6.35
 1,017,040 5.97 6.37 6.00 7,430 308,560 -5.5
06/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/04/2020
5.97
 839,240 5.66 6.00 5.79 8,200 615,870 -10.4
03/04/2020
5.66
 1,449,960 5.70 5.72 5.58 2,250 1,171,950 -22.4
01/04/2020
5.70
 217,860 5.55 5.70 5.55 0 2,690 -0.1
31/03/2020
5.55
 275,860 5.57 5.79 5.26 0 3,470 -0.1
30/03/2020
5.57
 638,140 5.21 5.57 5.02 180 0 0.0
27/03/2020
5.21
 202,850 5.21 5.32 5.17 4,380 0 0.1
26/03/2020
5.21
 262,110 5.38 5.38 5.14 3,470 0 0.1
25/03/2020
5.38
 264,440 5.10 5.42 5.23 0 950 -0.0
24/03/2020
5.10
 208,810 4.77 5.10 4.61 0 15,000 -0.2
23/03/2020
4.77
 460,440 5.13 5.14 4.77 0 45,400 -0.8
20/03/2020
5.13
 963,920 5.49 5.51 5.11 960 943,590 -16.6
19/03/2020
5.49
 318,430 5.17 5.52 5.16 0 288,780 -5.1
18/03/2020
5.17
 344,460 5.16 5.27 5.16 0 288,780 -5.1
17/03/2020
5.16
 147,560 5.26 5.26 5.01 5,000 30,000 -0.4
16/03/2020
5.26
 128,100 5.29 5.47 5.20 0 34,110 -0.6
13/03/2020
5.29
 146,380 5.38 5.38 5.07 2,530 32,550 -0.5
12/03/2020
5.38
 505,910 5.52 5.52 5.14 10 99,010 -1.8
11/03/2020
5.52
 298,020 5.61 5.69 5.47 100 59,000 -1.1
10/03/2020
5.61
 187,840 5.61 5.73 5.49 30 32,930 -0.6
09/03/2020
5.61
 368,040 5.81 5.81 5.49 10 11,980 -0.2
06/03/2020
5.81
 75,450 5.72 5.81 5.70 0 23,930 -0.5
05/03/2020
5.72
 326,480 5.79 5.94 5.70 3,930 210,190 -4.0
04/03/2020
5.79
 260,360 5.78 6.00 5.76 5,770 152,270 -2.9
03/03/2020
5.78
 273,630 5.66 5.86 5.76 0 177,350 -3.5
02/03/2020
5.66
 251,960 5.55 5.76 5.55 12,810 147,310 -2.6
28/02/2020
5.55
 282,410 5.73 5.73 5.49 10 150,850 -2.8
27/02/2020
5.73
 349,000 5.82 5.91 5.72 60 288,480 -5.6
26/02/2020
5.82
 249,660 5.94 5.98 5.76 10 202,630 -4.0
25/02/2020
5.94
 59,830 5.83 5.94 5.72 0 6,880 -0.1
24/02/2020
5.83
 173,950 6.12 6.12 5.83 0 5,360 -0.1
21/02/2020
6.12
 199,250 6.26 6.26 6.09 0 134,610 -2.8
20/02/2020
6.26
 152,580 6.38 6.38 6.26 0 68,480 -1.5
19/02/2020
6.38
 76,700 6.47 6.47 6.32 20 980 -0.0
18/02/2020
6.47
 178,040 6.17 6.47 6.20 0 920 -0.0
17/02/2020
6.17
 89,360 5.97 6.17 6.04 1,070 0 0.0
14/02/2020
5.97
 48,820 6.03 6.03 5.95 80 10,000 -0.2
13/02/2020
6.03
 60,700 6.07 6.12 6.00 0 0 0
12/02/2020
6.07
 95,780 5.94 6.12 5.94 0 0 0
11/02/2020
5.94
 77,340 5.82 6.00 5.75 10,050 2,340 0.2

Chính sách bảo mật | Điều khoản sử dụng |