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)
22/04/2019
6.50
 4,150 6.56 6.79 6.47 2,200 400 0.0
19/04/2019
6.56
 22,100 6.62 6.71 6.44 9,400 0 0.2
18/04/2019
6.62
 23,600 6.41 6.65 6.38 10,300 3,000 0.2
17/04/2019
6.41
 19,140 6.62 6.62 6.41 0 0 0
16/04/2019
6.62
 8,400 6.62 6.79 6.56 100 0 0.0
12/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/04/2019
6.62
 48,906 6.50 6.79 6.56 200 0 0.0
11/04/2019
6.50
 21,522 6.55 6.71 6.50 4,600 0 0.1
10/04/2019
6.55
 4,000 6.61 6.61 6.47 0 0 0
09/04/2019
6.61
 13,236 6.63 6.71 6.53 100 0 0.0
08/04/2019
6.63
 58,547 6.42 6.63 6.45 100 0 0.0
05/04/2019
6.42
 9,000 6.45 6.45 6.42 0 0 0
04/04/2019
6.45
 26,520 6.45 6.55 6.26 400 0 0.0
03/04/2019
6.45
 11,660 6.47 6.47 6.42 200 0 0.0
02/04/2019
6.47
 2,300 6.53 6.55 6.47 0 0 0
01/04/2019
6.53
 17,100 6.53 6.53 6.26 3,000 0 0.1
29/03/2019
6.53
 9,560 6.50 6.53 6.45 0 0 0
28/03/2019
6.50
 9,416 6.45 6.58 6.45 100 0 0.0
27/03/2019
6.45
 8,817 6.45 6.58 6.42 100 0 0.0
26/03/2019
6.45
 16,940 6.45 6.69 6.39 100 0 0.0
25/03/2019
6.45
 28,890 6.63 6.63 6.39 800 0 0.0
22/03/2019
6.63
 52,982 6.61 6.71 6.47 500 0 0.0
21/03/2019
6.61
 125,413 6.71 6.98 6.61 500 65,000 -1.6
20/03/2019
6.71
 76,280 6.50 6.77 6.50 5,200 0 0.1
19/03/2019
6.50
 108,757 6.18 6.79 6.28 1,700 0 0.0
18/03/2019
6.18
 33,120 6.20 6.28 6.15 800 0 0.0
15/03/2019
6.20
 17,858 6.18 6.28 6.15 500 0 0.0
14/03/2019
6.18
 29,900 6.28 6.28 6.18 0 0 0
13/03/2019
6.28
 63,692 6.18 6.31 6.15 5,100 10,000 -0.1
12/03/2019
6.18
 67,058 6.28 6.45 6.18 1,400 34,400 -0.8
11/03/2019
6.28
 27,790 6.31 6.45 6.18 100 20,000 -0.5
08/03/2019
6.31
 71,020 6.12 6.66 6.02 36,400 36,400 -0.0
07/03/2019
6.12
 87,379 6.45 6.45 6.12 0 18,800 -0.4
06/03/2019
6.45
 31,060 6.45 6.61 6.28 400 29,100 -0.7
05/03/2019
6.45
 76,966 6.77 6.77 6.45 400 44,700 -1.1
04/03/2019
6.77
 20,823 6.82 6.82 6.71 2,600 0 0.1
01/03/2019
6.82
 15,710 6.71 6.82 6.61 2,900 0 0.1
28/02/2019
6.71
 7,790 6.66 6.82 6.58 200 0 0.0
27/02/2019
6.66
 29,200 6.74 6.74 6.66 0 0 0
26/02/2019
6.74
 12,416 6.77 6.96 6.74 100 0 0.0
25/02/2019
6.77
 15,100 6.77 7.17 6.71 200 0 0.0
22/02/2019
6.77
 12,000 6.77 6.77 6.69 0 0 0
21/02/2019
6.77
 11,562 6.98 6.98 6.74 0 0 0
20/02/2019
6.98
 19,466 7.12 7.12 6.85 0 0 0
19/02/2019
7.12
 16,338 7.17 7.17 6.98 0 0 0
18/02/2019
7.17
 3,200 7.17 7.17 7.09 0 0 0
15/02/2019
7.17
 7,300 7.20 7.20 7.04 0 0 0
14/02/2019
7.20
 700 7.22 7.22 7.17 0 0 0
13/02/2019
7.22
 11,100 7.22 7.22 7.09 0 0 0
12/02/2019
7.22
 2,410 7.25 7.25 7.06 0 0 0
11/02/2019
7.25
 7,110 7.25 7.25 7.01 0 0 0
01/02/2019
7.25
 5,800 7.25 7.25 7.01 0 0 0
31/01/2019
7.25
 20,800 7.31 7.31 7.06 0 0 0
30/01/2019
7.31
 47,920 7.31 7.39 6.98 0 0 0
29/01/2019
7.31
 14,510 7.31 7.31 7.20 200 0 0.0
28/01/2019
7.31
 17,682 7.33 7.49 6.98 0 0 0
25/01/2019
7.33
 28,894 7.20 7.52 7.12 100 0 0.0
24/01/2019
7.20
 17,640 7.22 7.25 7.12 3,900 10 0.1
23/01/2019
7.22
 18,200 7.22 7.22 6.90 0 0 0
22/01/2019
7.22
 25,300 7.22 7.25 6.77 0 0 0
21/01/2019
7.22
 70,600 6.71 7.39 6.71 100 0 0.0
18/01/2019
6.71
 42,890 6.12 6.71 6.18 0 15,800 -0.4
17/01/2019
6.12
 50,910 6.31 6.63 6.12 0 41,100 -1.0
16/01/2019
6.31
 12,320 6.63 6.63 6.31 0 500 -0.0
15/01/2019
6.63
 29,342 6.55 6.71 6.45 100 10,400 -0.3
14/01/2019
6.55
 18,000 6.53 6.61 6.50 0 0 0
11/01/2019
6.53
 15,264 6.04 6.63 5.99 100 5,600 -0.1
10/01/2019
6.04
 4,392 5.99 6.15 6.02 200 0 0.0
09/01/2019
5.99
 20,900 5.91 6.18 5.91 100 0 0.0
08/01/2019
5.91
 7,216 6.50 6.50 5.91 200 500 -0.0
07/01/2019
6.50
 7,178 6.45 6.63 6.31 0 5,900 -0.1
04/01/2019
6.45
 42,010 6.71 6.71 6.45 0 16,600 -0.4
03/01/2019
6.71
 8,000 6.98 6.98 6.71 0 0 0
02/01/2019
6.98
 600 6.98 6.98 6.61 100 0 0.0
28/12/2018
6.98
 42,000 6.98 7.06 6.88 8,000 0 0.2
27/12/2018
6.98
 13,000 6.98 7.52 6.98 100 9,500 -0.2
26/12/2018
6.98
 71,231 7.06 7.06 6.53 28,000 0 0.7
25/12/2018
7.06
 25,168 7.09 7.09 6.90 0 100 -0.0
24/12/2018
7.09
 2,000 7.04 7.52 6.96 300 0 0.0
21/12/2018
7.04
 7,800 7.06 7.06 6.77 100 6,000 -0.2
20/12/2018
7.06
 50,679 7.06 7.06 6.98 0 0 0
19/12/2018
7.06
 28,100 7.09 7.09 7.06 0 0 0
18/12/2018
7.09
 66,900 7.09 7.09 7.04 200 500 -0.0
17/12/2018
7.09
 131,000 7.17 7.17 7.06 0 0 0
14/12/2018
7.17
 40,800 7.25 7.25 7.06 100 0 0.0
13/12/2018
7.25
 24,010 7.17 7.31 7.17 0 0 0
12/12/2018
7.17
 46,702 7.20 7.36 7.12 100 4,300 -0.1
11/12/2018
7.20
 30,470 7.17 7.25 7.20 0 0 0
10/12/2018
7.17
 32,524 7.31 7.31 7.04 1,500 0 0.0
07/12/2018
7.31
 107,486 7.14 7.31 7.12 52,600 9,700 1.2
06/12/2018
7.14
 27,816 7.06 7.14 7.01 0 0 0
05/12/2018
7.06
 123,500 7.12 7.14 7.01 0 0 0
04/12/2018
7.12
 13,690 7.12 7.25 7.12 0 2,600 -0.1
03/12/2018
7.12
 138,631 7.04 7.25 7.04 100 26,000 -0.7
30/11/2018
7.04
 6,640 7.14 7.14 6.98 0 2,800 -0.0
29/11/2018
7.14
 15,180 7.17 7.20 7.14 0 2,800 -0.1
28/11/2018
7.17
 7,190 7.17 7.36 7.09 300 0 0.0
27/11/2018
7.17
 27,687 7.22 7.52 7.17 100 0 0.0
26/11/2018
7.22
 12,400 7.39 7.39 7.17 100 0 0.0
23/11/2018
7.39
 13,800 7.36 7.39 7.22 100 3,200 -0.1
22/11/2018
7.36
 16,400 7.25 7.49 7.28 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |