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)
02/02/2018
7.09
 1,300 7.14 7.14 7.09 0 0 0
01/02/2018
7.14
 7,700 7.19 7.19 6.94 0 0 0
31/01/2018
7.19
 12,757 7.19 7.42 7.17 11,800 4,200 0.2
30/01/2018
7.19
 6,400 7.24 7.40 7.01 900 4,300 -0.1
29/01/2018
7.24
 10,350 7.24 7.60 6.94 900 6,050 -0.1
26/01/2018
7.24
 32,400 7.22 7.40 6.73 30,100 2,200 0.8
25/01/2018
7.22
 57,412 7.40 7.42 7.19 0 21,500 -0.6
24/01/2018
7.40
 8,600 7.45 7.45 7.22 0 0 0
23/01/2018
7.45
 6,525 7.40 7.71 7.32 100 0 0.0
22/01/2018
7.40
 24,612 7.45 7.50 7.27 0 0 0
19/01/2018
7.45
 19,185 7.45 7.55 6.96 100 0 0.0
18/01/2018
7.45
 1,497 7.48 7.55 7.45 0 500 -0.0
17/01/2018
7.48
 39,000 7.63 7.63 7.45 0 17,700 -0.5
16/01/2018
7.63
 28,220 7.63 7.71 7.45 0 17,500 -0.5
15/01/2018
7.63
 9,361 7.63 7.66 7.58 0 0 0
12/01/2018
7.63
 30,887 7.66 7.71 7.55 0 1,600 -0.0
11/01/2018
7.66
 20,300 7.68 7.73 7.53 0 5,100 -0.2
10/01/2018
7.68
 37,610 7.66 7.71 7.58 0 9,900 -0.3
09/01/2018
7.66
 26,625 7.68 7.68 7.50 0 0 0
08/01/2018
7.68
 42,954 7.35 7.84 7.19 200 11,000 -0.3
05/01/2018
7.35
 39,030 7.35 7.35 7.19 30,000 2,800 0.8
04/01/2018
7.35
 74,451 7.27 7.35 7.17 58,800 18,300 1.1
03/01/2018
7.27
 10,960 7.55 7.55 7.27 0 0 0
02/01/2018
7.55
 6,450 7.53 7.71 7.32 0 0 0
29/12/2017
7.53
 52,810 7.58 7.71 7.45 10,100 0 0.3
28/12/2017
7.58
 130,906 7.58 7.84 7.45 200 42 0.0
27/12/2017
7.58
 44,818 7.45 7.96 7.45 600 0 0.0
26/12/2017
7.45
 17,560 7.60 7.63 7.45 0 0 0
25/12/2017
7.60
 48,737 7.55 7.60 7.50 0 0 0
22/12/2017
7.55
 10,647 7.53 7.63 7.42 0 1,200 -0.0
21/12/2017
7.53
 22,970 7.53 7.58 7.45 0 1,000 -0.0
20/12/2017
7.53
 32,940 7.45 7.58 7.19 0 0 0
19/12/2017
7.45
 37,527 7.40 7.71 7.19 100 0 0.0
18/12/2017
7.40
 13,795 7.42 7.45 7.19 0 0 0
15/12/2017
7.42
 6,400 7.42 7.45 7.32 0 0 0
14/12/2017
7.42
 6,210 7.37 7.48 7.40 100 0 0.0
13/12/2017
7.37
 31,150 7.22 7.37 7.01 0 0 0
12/12/2017
7.22
 20,580 7.40 7.40 7.06 0 0 0
11/12/2017
7.40
 8,437 7.40 7.40 7.04 1,100 0 0.0
08/12/2017
7.40
 27,513 7.37 7.45 7.24 0 110 -0.0
07/12/2017
7.37
 42,400 7.45 7.58 7.32 1,100 11,200 -0.3
06/12/2017
7.45
 70,818 7.12 7.45 7.12 100 0 0.0
05/12/2017
7.12
 41,801 7.04 7.17 6.99 1,100 0 0.0
04/12/2017
7.04
 128,649 7.04 7.06 6.94 200,000 275,250 -2.1
01/12/2017
7.04
 48,982 6.76 7.04 6.76 700 0 0.0
30/11/2017
6.76
 86,170 6.63 6.76 6.55 100 0 0.0
29/11/2017
6.63
 99,292 6.24 6.68 6.22 57,400 0 1.5
28/11/2017
6.24
 23,540 6.24 6.27 6.04 400 0 0.0
27/11/2017
6.24
 12,148 6.04 6.24 6.01 2,500 0 0.1
24/11/2017
6.04
 24,770 5.99 6.04 5.96 0 0 0
23/11/2017
5.99
 10,540 5.91 5.99 5.91 0 300 -0.0
22/11/2017
5.91
 26,388 5.91 5.93 5.91 0 538 -0.0
21/11/2017
5.91
 7,942 6.01 6.01 5.91 300 0 0.0
20/11/2017
6.01
 42,370 5.91 6.04 5.91 0 31,700 -0.7
17/11/2017
5.91
 39,631 5.91 6.04 5.91 100 60 0.0
16/11/2017
5.91
 62,150 6.04 6.04 5.86 200 0 0.0
15/11/2017
6.04
 5,291 5.91 6.27 5.93 100 0 0.0
14/11/2017
5.91
 20,000 6.14 6.14 5.91 200 0 0.0
13/11/2017
6.14
 17,250 6.24 6.24 6.09 3,100 0 0.1
10/11/2017
6.24
 21,770 6.27 6.29 6.17 14,900 100 0.4
09/11/2017
6.27
 13,820 6.11 6.27 6.11 7,200 0 0.2
08/11/2017
6.11
 24,760 5.96 6.17 5.68 15,300 0 0.4
07/11/2017
5.96
 43,710 6.04 6.24 5.93 11,000 13,200 -0.1
06/11/2017
6.04
 50,509 6.45 6.45 6.04 25,000 0 0.6
03/11/2017
6.45
 1,700 6.45 6.63 6.17 200 0 0.0
02/11/2017
6.45
 1,871 6.45 6.78 6.45 100 0 0.0
01/11/2017
6.45
 5,919 6.91 6.91 6.42 200 0 0.0
31/10/2017
6.91
 44,700 7.06 7.06 6.40 43,800 0 1.2
30/10/2017
7.06
 80,924 6.42 7.06 6.04 37,610 2,100 0.9
27/10/2017
6.42
 31,410 6.63 6.63 6.22 20,100 0 0.5
26/10/2017
6.63
 81,300 6.68 6.68 6.04 37,100 0 0.9
25/10/2017
6.68
 11,050 6.81 6.81 6.68 100 7,000 -0.2
24/10/2017
6.81
 300 6.81 6.81 6.81 0 0 0
23/10/2017
6.81
 27,728 6.91 6.91 6.68 20,100 0 0.5
20/10/2017
6.91
 15,600 6.91 6.94 6.83 100 0 0.0
19/10/2017
6.91
 6,590 6.73 6.94 6.76 200 3,500 -0.1
18/10/2017
6.73
 79,400 6.94 6.94 6.73 50,100 49,300 0.0
17/10/2017
6.94
 59,900 7.01 7.01 6.94 30,100 14,600 0.4
16/10/2017
7.01
 12,200 7.01 7.01 6.94 8,600 0 0.2
13/10/2017
7.01
 7,886 7.06 7.12 6.96 0 0 0
12/10/2017
7.06
 8,900 7.01 7.09 7.01 100 0 0.0
11/10/2017
7.01
 3,252 7.06 7.06 6.94 0 0 0
10/10/2017
7.06
 2,500 7.04 7.09 7.04 0 0 0
09/10/2017
7.04
 2,027 6.99 7.04 6.96 0 0 0
06/10/2017
6.99
 900 7.01 7.19 6.96 200 0 0.0
05/10/2017
7.01
 47,500 7.01 7.01 6.94 28,100 40,000 -0.3
04/10/2017
7.01
 2,960 7.06 7.06 7.01 0 1,500 -0.0
03/10/2017
7.06
 101,541 7.27 7.27 7.01 60,000 91,000 -0.9
02/10/2017
7.27
 570 7.30 7.30 7.27 0 0 0
29/09/2017
7.30
 76,200 7.32 7.32 6.96 60,700 7,000 1.5
28/09/2017
7.32
 31,300 7.17 7.32 6.96 20,200 0 0.6
27/09/2017
7.17
 12,957 6.94 7.17 6.88 5,100 0 0.1
26/09/2017
6.94
 13,786 6.99 7.06 6.86 100 0 0.0
25/09/2017
6.99
 73,301 7.06 7.12 6.99 64,600 0 1.8
22/09/2017
7.06
 3,972 6.94 7.06 6.94 100 0 0.0
21/09/2017
6.94
 21,110 6.96 7.01 6.94 0 3,900 -0.1
20/09/2017
6.96
 4,500 6.96 6.99 6.96 3,000 4,000 -0.0
19/09/2017
6.96
 77,050 7.12 7.19 6.91 100 73,900 -2.0
18/09/2017
7.12
 26,010 7.12 7.24 7.06 16,500 0 0.5
15/09/2017
7.12
 6,255 7.17 7.17 7.06 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |