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)
03/07/2018
5.88
 47,280 5.94 6.04 5.88 200 0 0.0
02/07/2018
5.94
 28,300 5.91 6.10 5.88 200 0 0.0
29/06/2018
5.91
 86,800 5.91 6.15 5.83 600 400 0.0
28/06/2018
5.91
 125,443 5.80 5.91 5.77 20,100 10,000 0.2
27/06/2018
5.80
 66,200 5.69 5.80 5.64 3,300 0 0.1
26/06/2018
5.69
 15,140 5.69 5.69 5.51 1,000 0 0.0
25/06/2018
5.69
 4,700 5.51 5.72 5.51 200 0 0.0
22/06/2018
5.51
 26,703 5.37 5.88 5.37 600 10,400 -0.2
21/06/2018
5.37
 153,980 5.51 5.51 5.32 0 117,480 -2.4
20/06/2018
5.51
 28,000 5.64 5.64 5.48 0 2,200 -0.0
19/06/2018
5.64
 102,110 5.64 5.67 5.37 0 64,300 -1.3
18/06/2018
5.64
 28,400 5.69 5.72 5.51 100 5,600 -0.1
15/06/2018
5.69
 34,400 5.75 5.77 5.53 100 0 0.0
14/06/2018
5.75
 32,630 5.59 5.75 5.51 0 2,800 -0.1
13/06/2018
5.59
 18,730 5.75 5.75 5.59 0 0 0
12/06/2018
5.75
 31,640 5.64 6.02 5.51 200 8,000 -0.2
11/06/2018
5.64
 36,000 5.72 5.77 5.56 100 0 0.0
08/06/2018
5.72
 12,600 5.77 5.77 5.64 0 2,500 -0.1
07/06/2018
5.77
 46,582 5.56 5.77 5.59 0 0 0
06/06/2018
5.56
 72,070 5.45 5.72 5.45 0 52,500 -1.1
05/06/2018
5.45
 70,580 5.51 5.88 5.37 100 47,880 -1.0
04/06/2018
5.51
 35,500 5.96 5.96 5.51 100 20,000 -0.4
01/06/2018
5.96
 29,143 5.99 6.02 5.88 0 10,000 -0.2
31/05/2018
5.99
 27,800 5.88 6.02 5.77 100 8,700 -0.2
30/05/2018
5.88
 18,101 5.88 5.91 5.59 200 2,000 -0.0
29/05/2018
5.88
 38,843 5.43 5.96 5.29 0 0 0
28/05/2018
5.43
 21,500 5.85 5.91 5.43 0 0 0
25/05/2018
5.85
 39,200 6.12 6.26 5.77 100 9,400 -0.2
24/05/2018
6.12
 24,079 6.15 6.31 5.91 300 0 0.0
23/05/2018
6.15
 77,270 6.04 6.20 5.91 100 32,500 -0.7
22/05/2018
6.04
 42,690 6.18 6.26 5.94 100 0 0.0
21/05/2018
6.18
 201,004 5.94 6.37 6.04 2,400 0 0.1
18/05/2018
5.94
 138,010 5.43 5.96 5.64 1,300 0 0.0
17/05/2018
5.43
 32,700 5.24 5.51 5.34 0 0 0
16/05/2018
5.24
 55,900 5.24 5.40 5.16 100 0 0.0
15/05/2018
5.24
 41,480 5.18 5.53 5.13 600 4,090 -0.1
14/05/2018
5.18
 5,420 5.26 5.26 5.16 0 0 0
11/05/2018
5.26
 32,101 5.29 5.32 5.18 0 0 0
10/05/2018
5.29
 65,900 5.05 5.51 5.08 500 13,100 -0.2
09/05/2018
5.05
 26,220 5.32 5.32 5.05 0 6,900 -0.1
08/05/2018
5.32
 35,000 5.32 5.32 5.24 100 3,000 -0.1
07/05/2018
5.32
 9,029 5.26 5.34 5.18 100 2,500 -0.0
04/05/2018
5.26
 46,480 5.37 5.40 5.10 0 3,700 -0.1
03/05/2018
5.37
 27,718 5.53 5.53 5.34 0 4,000 -0.1
02/05/2018
5.53
 6,955 5.56 5.69 5.43 100 1,700 -0.0
27/04/2018
5.56
 23,200 5.53 5.61 5.32 11,100 6,000 0.1
26/04/2018
5.53
 61,700 5.51 5.53 5.32 13,000 7,600 0.1
24/04/2018
5.51
 23,600 5.53 5.53 5.37 2,000 4,400 -0.0
23/04/2018
5.53
 88,200 5.56 5.61 5.43 30,000 15,200 0.3
20/04/2018
5.56
 46,000 5.67 5.67 5.40 0 8,000 -0.2
19/04/2018
5.67
 56,400 5.75 5.75 5.48 0 0 0
18/04/2018
5.75
 3,560 5.80 5.83 5.75 0 900 -0.0
17/04/2018
5.80
 104,000 5.80 5.80 5.64 0 85,800 -1.8
16/04/2018
5.80
 29,800 5.75 5.85 5.72 0 8,600 -0.2
13/04/2018
5.75
 55,150 5.75 5.85 5.75 0 16,000 -0.3
12/04/2018
5.75
 85,200 5.80 5.91 5.67 0 23,000 -0.5
11/04/2018
5.80
 22,650 5.91 5.99 5.77 2,000 14,300 -0.3
10/04/2018
5.91
 73,422 5.91 6.12 5.85 0 39,800 -0.9
09/04/2018
5.91
 114,000 5.80 6.15 5.80 4,600 22,300 -0.4
06/04/2018
5.80
 185,218 5.61 6.15 5.59 0 128,800 -2.7
05/04/2018
5.61
 190,846 5.64 5.75 5.37 0 140,836 -2.9
04/04/2018
5.64
 46,900 5.88 6.04 5.64 0 25,200 -0.5
03/04/2018
5.88
 65,700 6.04 6.04 5.77 3,000 26,700 -0.5
02/04/2018
6.04
 12,105 6.04 6.07 5.91 0 0 0
30/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2018
6.04
 17,140 5.91 6.12 5.85 100 7,100 -0.2
29/03/2018
5.91
 18,400 5.91 5.91 5.78 0 7,100 -0.2
28/03/2018
5.91
 70,420 6.14 6.14 5.75 500 66,200 -1.5
27/03/2018
6.14
 158,800 5.88 6.17 5.73 3,100 84,600 -1.8
26/03/2018
5.88
 24,378 6.09 6.09 5.88 0 10,700 -0.2
23/03/2018
6.09
 44,590 6.06 6.09 5.86 0 19,200 -0.4
22/03/2018
6.06
 32,900 5.91 6.11 5.91 0 13,900 -0.3
21/03/2018
5.91
 139,008 6.14 6.14 5.78 253,910 381,118 -2.9
20/03/2018
6.14
 143,570 6.17 6.22 5.83 2,700 94,300 -2.1
19/03/2018
6.17
 32,270 6.24 6.29 6.06 0 19,500 -0.5
16/03/2018
6.24
 43,452 6.32 6.42 6.17 200 24,600 -0.6
15/03/2018
6.32
 44,166 6.40 6.40 6.04 0 8,050 -0.2
14/03/2018
6.40
 5,800 6.40 6.45 6.14 100 2,700 -0.1
13/03/2018
6.40
 32,686 6.29 6.45 6.06 0 28,900 -0.7
12/03/2018
6.29
 59,624 6.32 6.45 6.04 0 22,724 -0.6
09/03/2018
6.32
 12,840 6.22 6.45 6.22 100 10,600 -0.3
08/03/2018
6.22
 21,200 6.19 6.47 6.22 100 17,700 -0.4
07/03/2018
6.19
 19,400 6.50 6.60 6.19 0 11,200 -0.3
06/03/2018
6.50
 14,100 6.63 6.94 6.42 100 7,100 -0.2
05/03/2018
6.63
 1,900 6.65 6.68 6.63 0 200 -0.0
02/03/2018
6.65
 1,200 6.68 6.68 6.65 0 200 -0.0
01/03/2018
6.68
 24,160 6.83 6.83 6.45 400 4,600 -0.1
28/02/2018
6.83
 11,000 6.94 6.94 6.83 0 11,000 -0.3
27/02/2018
6.94
 1,800 7.04 7.04 6.94 0 500 -0.0
26/02/2018
7.04
 53,266 7.06 7.19 6.76 20,600 19,600 0.0
23/02/2018
7.06
 15,700 7.06 7.19 6.81 100 2,900 -0.1
22/02/2018
7.06
 18,500 7.09 7.19 6.94 0 10,900 -0.3
21/02/2018
7.09
 1,600 7.12 7.24 7.09 100 0 0.0
13/02/2018
7.12
 9,700 7.12 7.19 6.42 1,100 7,100 -0.2
12/02/2018
7.12
 2,000 6.99 7.19 7.12 100 0 0.0
09/02/2018
6.99
 4,800 6.96 7.14 6.81 600 200 0.0
08/02/2018
6.96
 1,302 7.01 7.19 6.96 100 200 -0.0
07/02/2018
7.01
 2,900 6.68 7.19 6.94 200 0 0.0
06/02/2018
6.68
 16,400 7.04 7.04 6.35 100 4,200 -0.1
05/02/2018
7.04
 5,106 7.09 7.09 6.96 100 0 0.0
02/02/2018
7.09
 1,300 7.14 7.14 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |