CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.40
0.15
(0.57%)
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)
21/11/2018
7.25
 19,420 7.41 7.57 7.25 100 0 0.0
20/11/2018
7.41
 20,810 7.52 7.52 7.33 0 5,000 -0.1
19/11/2018
7.52
 4,607 7.41 7.65 7.28 200 1,200 -0.0
16/11/2018
7.41
 16,540 7.39 7.44 7.33 200 0 0.0
15/11/2018
7.39
 4,397 7.39 7.52 7.39 100 0 0.0
14/11/2018
7.39
 25,044 7.47 7.68 7.39 100 0 0.0
13/11/2018
7.47
 16,867 7.52 7.52 7.41 0 0 0
12/11/2018
7.52
 3,700 7.41 7.57 7.52 100 0 0.0
09/11/2018
7.41
 44,220 7.57 7.57 7.41 0 0 0
08/11/2018
7.57
 81,367 7.55 7.73 7.57 100 30,000 -0.8
07/11/2018
7.55
 17,560 7.60 7.73 7.55 100 5,000 -0.1
06/11/2018
7.60
 59,174 7.41 7.76 7.41 100 200 -0.0
05/11/2018
7.41
 6,410 7.65 7.65 7.39 0 300 -0.0
02/11/2018
7.65
 71,240 7.36 7.76 7.47 100 600 -0.0
01/11/2018
7.36
 28,700 7.52 7.52 7.36 0 0 0
31/10/2018
7.52
 36,264 7.31 7.52 7.44 0 0 0
30/10/2018
7.31
 35,670 7.22 7.52 7.22 0 0 0
29/10/2018
7.22
 28,900 7.22 7.25 7.17 0 0 0
26/10/2018
7.22
 39,449 7.25 7.39 7.17 100 4,500 -0.1
25/10/2018
7.25
 130,100 7.33 7.33 7.14 100 0 0.0
24/10/2018
7.33
 27,310 7.31 7.55 7.33 0 0 0
23/10/2018
7.31
 61,957 7.52 7.52 7.25 0 14,000 -0.4
22/10/2018
7.52
 25,200 7.52 7.55 7.52 0 3,500 -0.1
19/10/2018
7.52
 31,982 7.71 7.71 7.47 0 72 -0.0
18/10/2018
7.71
 93,770 7.68 7.79 7.57 48,300 3,000 1.3
17/10/2018
7.68
 50,952 7.68 7.82 7.63 0 0 0
16/10/2018
7.68
 35,220 7.71 7.79 7.65 0 0 0
15/10/2018
7.71
 27,270 7.76 7.76 7.49 2,000 0 0.1
12/10/2018
7.76
 85,620 7.31 7.76 7.20 0 3,000 -0.1
11/10/2018
7.31
 260,371 7.92 7.92 7.31 0 6,000 -0.2
10/10/2018
7.92
 70,720 7.92 7.92 7.82 0 0 0
09/10/2018
7.92
 28,746 7.92 7.92 7.87 0 10,000 -0.3
08/10/2018
7.92
 53,090 8.11 8.11 7.87 0 0 0
05/10/2018
8.11
 115,716 8.16 8.22 8.11 10,000 24,500 -0.4
04/10/2018
8.16
 99,430 8.14 8.25 8.11 9,200 0 0.3
03/10/2018
8.14
 161,211 8.22 8.35 8.11 0 0 0
02/10/2018
8.22
 213,559 7.79 8.38 7.92 32,600 4,700 0.9
01/10/2018
7.79
 109,216 7.87 8.06 7.79 0 5,300 -0.2
28/09/2018
7.87
 111,607 7.79 8.00 7.87 400 19,000 -0.5
27/09/2018
7.79
 53,646 7.73 7.79 7.65 0 6,600 -0.2
26/09/2018
7.73
 237,346 7.98 8.06 7.65 1,240 1,000 0.0
25/09/2018
7.98
 194,575 7.98 8.06 7.87 10,000 12,700 -0.1
24/09/2018
7.98
 108,880 8.06 8.11 7.95 0 0 0
21/09/2018
8.06
 98,639 8.03 8.33 7.92 1,402 10,000 -0.3
20/09/2018
8.03
 354,614 7.55 8.19 7.57 700 3,000 -0.1
19/09/2018
7.55
 96,140 7.57 7.71 7.55 0 0 0
18/09/2018
7.57
 92,800 7.65 7.76 7.57 1,300 0 0.0
17/09/2018
7.65
 178,922 7.55 7.79 7.52 5,800 0 0.2
14/09/2018
7.55
 100,748 7.52 7.65 7.47 6,000 0 0.2
13/09/2018
7.52
 30,800 7.47 7.52 7.41 0 0 0
12/09/2018
7.47
 15,259 7.47 7.65 7.41 100 0 0.0
11/09/2018
7.47
 74,150 7.55 7.68 7.47 100 0 0.0
10/09/2018
7.55
 38,630 7.57 7.68 7.49 8,300 0 0.2
07/09/2018
7.57
 140,606 7.76 7.79 7.57 75,100 0 2.1
06/09/2018
7.76
 105,350 7.49 7.79 7.39 90,100 0 2.6
05/09/2018
7.49
 71,629 7.60 7.60 7.47 59,000 12,000 1.3
04/09/2018
7.60
 93,500 7.60 7.60 7.44 53,700 2,000 1.5
31/08/2018
7.60
 125,949 7.60 7.60 7.52 107,830 0 3.1
30/08/2018
7.60
 248,774 7.52 7.63 7.39 149,700 11,000 3.9
29/08/2018
7.52
 534,794 7.12 7.76 7.04 273,700 0 7.7
28/08/2018
7.12
 51,569 6.88 7.12 6.90 0 0 0
27/08/2018
6.88
 27,644 6.90 6.93 6.82 0 0 0
24/08/2018
6.90
 64,800 7.09 7.09 6.74 0 0 0
23/08/2018
7.09
 25,695 7.17 7.25 6.98 0 0 0
22/08/2018
7.17
 47,560 7.17 7.20 6.93 100 0 0.0
21/08/2018
7.17
 97,336 6.85 7.36 6.85 100 0 0.0
20/08/2018
6.85
 42,470 6.85 6.88 6.77 100 2,600 -0.1
17/08/2018
6.85
 146,665 6.45 6.85 6.45 200 95,794 -2.4
16/08/2018
6.45
 19,406 6.50 6.50 6.34 200 0 0.0
15/08/2018
6.50
 14,000 6.45 6.50 6.45 2,000 0 0.0
14/08/2018
6.45
 177 6.45 6.45 6.45 0 0 0
13/08/2018
6.45
 33,200 6.31 6.45 6.31 200 0 0.0
10/08/2018
6.31
 8,400 6.28 6.50 6.31 100 0 0.0
09/08/2018
6.28
 27,770 6.23 6.50 6.28 100 0 0.0
08/08/2018
6.23
 21,800 6.42 6.42 6.20 0 0 0
07/08/2018
6.42
 21,557 6.45 6.50 6.42 0 0 0
06/08/2018
6.45
 5,960 6.58 6.63 6.45 0 0 0
03/08/2018
6.58
 16,018 6.58 6.66 6.39 300 0 0.0
02/08/2018
6.58
 200 6.47 6.69 6.58 200 0 0.0
01/08/2018
6.47
 20,300 6.71 6.71 6.47 0 0 0
31/07/2018
6.71
 27,819 6.39 6.71 6.39 20,200 0 0.5
30/07/2018
6.39
 5,910 6.50 6.55 6.34 0 0 0
27/07/2018
6.50
 16,727 6.53 6.61 6.47 100 0 0.0
26/07/2018
6.53
 7,000 6.58 6.69 6.47 100 0 0.0
25/07/2018
6.58
 2,600 6.58 6.69 6.50 200 0 0.0
24/07/2018
6.58
 33,460 6.69 6.71 6.47 0 0 0
23/07/2018
6.69
 45 6.69 6.69 6.69 0 0 0
20/07/2018
6.69
 13,820 6.69 6.69 6.58 0 0 0
19/07/2018
6.69
 16,723 6.66 6.71 6.58 100 5,000 -0.1
18/07/2018
6.66
 45,370 6.45 6.71 6.42 200 1,600 -0.0
17/07/2018
6.45
 78,900 6.69 6.69 6.45 0 3,000 -0.1
16/07/2018
6.69
 12,800 6.74 6.74 6.58 0 0 0
13/07/2018
6.74
 15,050 6.79 6.79 6.69 0 0 0
12/07/2018
6.79
 16,980 6.79 6.82 6.74 0 300 -0.0
11/07/2018
6.79
 89,157 6.69 6.79 6.45 100 2,700 -0.1
10/07/2018
6.69
 107,770 6.69 6.88 6.66 0 2,000 -0.1
09/07/2018
6.69
 85,423 6.31 6.85 6.34 0 0 0
06/07/2018
6.31
 195,700 5.91 6.50 5.91 200 20,000 -0.5
05/07/2018
5.91
 54,210 5.94 6.45 5.91 1,100 0 0.0
04/07/2018
5.94
 7,300 5.88 5.94 5.72 2,300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |