CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.30
0.05
(0.19%)
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)
13/09/2019
6.79
 5,110 6.79 6.79 6.71 10 0 0.0
12/09/2019
6.79
 61,150 6.71 6.79 6.68 0 2,000 -0.0
11/09/2019
6.71
 21,890 6.74 6.74 6.57 0 0 0
10/09/2019
6.74
 20,080 6.79 6.79 6.68 0 0 0
09/09/2019
6.79
 71,870 6.71 6.79 6.71 0 2,000 -0.0
06/09/2019
6.71
 37,770 6.68 6.71 6.59 0 0 0
05/09/2019
6.68
 6,110 6.50 6.68 6.50 20 0 0.0
04/09/2019
6.50
 182,390 6.65 6.87 6.50 20 103,800 -2.3
03/09/2019
6.65
 42,960 6.79 6.88 6.56 20 21,230 -0.5
30/08/2019
6.79
 59,550 6.69 7.06 6.65 10 0 0.0
29/08/2019
6.69
 46,510 6.88 6.88 6.65 0 6,270 -0.1
28/08/2019
6.88
 25,220 7.00 7.03 6.85 10 0 0.0
27/08/2019
7.00
 13,150 6.93 7.05 6.90 0 0 0
26/08/2019
6.93
 49,210 6.91 7.09 6.90 0 0 0
23/08/2019
6.91
 15,210 6.97 6.97 6.84 0 0 0
22/08/2019
6.97
 85,010 6.74 7.00 6.71 0 0 0
21/08/2019
6.74
 8,840 6.71 6.85 6.71 10 0 0.0
20/08/2019
6.71
 73,250 6.79 6.85 6.71 10 0 0.0
19/08/2019
6.79
 26,380 6.82 6.82 6.69 0 0 0
16/08/2019
6.82
 19,230 6.82 6.88 6.79 2,000 0 0.0
15/08/2019
6.82
 71,240 6.79 6.82 6.65 0 120 -0.0
14/08/2019
6.79
 68,020 6.56 6.91 6.62 0 0 0
13/08/2019
6.56
 32,910 6.47 6.62 6.47 10 0 0.0
12/08/2019
6.47
 50,760 6.47 6.62 6.47 1,010 13,820 -0.3
09/08/2019
6.47
 56,030 6.56 6.59 6.41 0 23,500 -0.5
08/08/2019
6.56
 39,450 6.71 6.71 6.56 1,500 20,840 -0.4
07/08/2019
6.71
 26,850 6.71 6.71 6.62 0 12,370 -0.3
06/08/2019
6.71
 55,170 6.71 6.77 6.62 0 0 0
05/08/2019
6.71
 50,460 6.71 6.79 6.65 500 470 0.0
02/08/2019
6.71
 54,670 6.65 6.74 6.65 0 0 0
01/08/2019
6.65
 14,620 6.62 6.75 6.59 1,000 0 0.0
31/07/2019
6.62
 93,350 6.77 6.77 6.59 1,500 0 0.0
30/07/2019
6.77
 36,260 6.68 6.79 6.68 0 0 0
29/07/2019
6.68
 22,550 6.63 6.71 6.63 100 0 0.0
26/07/2019
6.63
 284,370 7.00 7.00 6.59 1,470 173,330 -3.9
25/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
24/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
23/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
22/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
19/07/2019
7.00
 0 7.00 7.00 7.00 0 0 0
18/07/2019
7.00
 0 7.00 7.00 7.00 1,100 0 0.0
17/07/2019
7.00
 132,720 6.94 7.03 6.91 1,100 0 0.0
16/07/2019
6.94
 54,557 6.91 7.03 6.85 3,000 0 0.1
15/07/2019
6.91
 53,840 6.91 7.03 6.85 18,800 0 0.4
12/07/2019
6.91
 91,953 6.91 7.09 6.91 12,900 0 0.3
11/07/2019
6.91
 82,820 6.68 6.91 6.68 700 0 0.0
10/07/2019
6.68
 239,040 6.68 6.74 6.62 8,400 212,555 -4.6
09/07/2019
6.68
 56,784 6.50 6.71 6.50 600 0 0.0
08/07/2019
6.50
 57,450 6.50 6.62 6.47 500 5,800 -0.1
05/07/2019
6.50
 6,350 6.44 6.74 6.47 100 1,100 -0.0
04/07/2019
6.44
 37,200 6.65 6.65 6.44 2,100 30,000 -0.6
03/07/2019
6.65
 96,058 6.56 6.74 6.53 62,900 58,000 0.1
02/07/2019
6.56
 78,405 6.59 6.85 6.44 500 42,000 -0.9
01/07/2019
6.59
 51,852 7.27 7.27 6.59 200 20,000 -0.4
28/06/2019
7.27
 229,220 6.94 7.27 6.47 200,100 65,000 3.4
27/06/2019
6.94
 108,400 6.50 6.94 6.35 80,200 61,000 0.5
26/06/2019
6.50
 58,420 6.35 6.50 6.29 41,200 40,300 0.0
25/06/2019
6.35
 67,991 6.38 6.44 6.26 0 40,000 -0.9
24/06/2019
6.38
 35,994 6.47 6.47 6.35 200 32,800 -0.7
21/06/2019
6.47
 59,911 7.03 7.03 6.44 0 21,900 -0.5
20/06/2019
7.03
 112,510 6.44 7.06 6.20 50,200 56,000 -0.1
19/06/2019
6.44
 54,710 6.50 6.50 6.35 0 34,000 -0.7
18/06/2019
6.50
 111,199 6.50 6.62 6.35 100 76,000 -1.7
17/06/2019
6.50
 22,459 6.77 6.82 6.50 0 12,800 -0.3
14/06/2019
6.77
 17,390 6.77 6.79 6.74 0 3,300 -0.1
13/06/2019
6.77
 23,258 6.97 6.97 6.77 0 14,200 -0.3
12/06/2019
6.97
 87,605 7.06 7.12 6.97 0 34,000 -0.8
11/06/2019
7.06
 101,832 7.15 7.18 6.44 200 36,160 -0.9
10/06/2019
7.15
 120,706 7.09 7.77 7.09 100 29,000 -0.8
07/06/2019
7.09
 472,713 6.50 7.15 6.44 8,100 10,000 -0.0
06/06/2019
6.50
 282,260 5.94 6.53 5.94 0 0 0
05/06/2019
5.94
 32,402 5.97 6.06 5.91 100 27 0.0
04/06/2019
5.97
 17,476 6.03 6.03 5.94 100 6 0.0
03/06/2019
6.03
 32,502 6.06 6.06 5.97 0 5,550 -0.1
31/05/2019
6.06
 59,284 5.91 6.09 5.91 1,200 5,600 -0.1
30/05/2019
5.91
 44,250 5.97 5.97 5.85 0 0 0
29/05/2019
5.97
 10,590 6.00 6.00 5.91 0 0 0
28/05/2019
6.00
 30,370 6.00 6.03 5.91 100 0 0.0
27/05/2019
6.00
 13,956 6.06 6.06 5.97 200 0 0.0
24/05/2019
6.06
 71,048 6.09 6.12 6.00 0 0 0
23/05/2019
6.09
 17,415 6.06 6.12 6.00 0 0 0
22/05/2019
6.06
 37,432 6.14 6.14 6.00 0 0 0
21/05/2019
6.14
 59,442 6.23 6.29 6.03 0 300 -0.0
20/05/2019
6.23
 19,681 6.23 6.29 6.20 0 300 -0.0
17/05/2019
6.23
 44,423 6.41 6.41 6.14 1,300 0 0.0
16/05/2019
6.41
 34,500 6.41 6.44 6.32 200 3,000 -0.1
15/05/2019
6.41
 14,720 6.50 6.50 6.35 200 300 -0.0
14/05/2019
6.50
 21,802 6.50 6.68 6.47 100 0 0.0
13/05/2019
6.50
 66,300 6.53 6.53 6.50 0 0 0
10/05/2019
6.53
 15,046 6.56 6.56 6.53 0 0 0
09/05/2019
6.56
 600 6.50 6.65 6.56 100 0 0.0
08/05/2019
6.50
 57,900 6.50 6.71 6.50 100 0 0.0
07/05/2019
6.50
 11,602 6.65 6.65 6.41 100 200 -0.0
06/05/2019
6.65
 15,540 6.68 6.79 6.47 200 0 0.0
03/05/2019
6.68
 22,550 6.71 6.71 6.62 100 0 0.0
02/05/2019
6.71
 29,100 6.65 6.74 6.65 0 0 0
26/04/2019
6.65
 24,400 6.56 6.65 6.59 100 0 0.0
25/04/2019
6.56
 6,810 6.59 6.59 6.53 0 0 0
24/04/2019
6.59
 12,740 6.50 6.62 6.50 0 4,240 -0.1
23/04/2019
6.50
 1,300 6.50 6.62 6.50 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |