Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/01/2020	5.59	361,470	5.70	5.71	5.57	3,650	63,590	-1.5
03/01/2020	5.70	473,160	5.70	5.75	5.66	2,450	0	0.1
02/01/2020	5.66	1,341,610	5.50	5.72	5.49	16,210	14,520	0.0
31/12/2019	5.50	289,910	5.43	5.50	5.41	460	168,440	-4.0
30/12/2019	5.42	222,410	5.43	5.47	5.34	6,140	150,060	-3.4
27/12/2019	5.45	106,350	5.54	5.55	5.45	0	30,850	-0.8
26/12/2019	5.54	182,860	5.59	5.63	5.50	1,400	116,000	-2.8
25/12/2019	5.59	217,100	5.54	5.62	5.54	2,950	75,000	-1.8
24/12/2019	5.50	276,340	5.55	5.57	5.49	2,020	40,000	-0.9
23/12/2019	5.47	210,190	5.34	5.47	5.34	0	85,910	-2.0
20/12/2019	5.32	103,020	5.42	5.43	5.32	0	0	0
19/12/2019	5.40	59,580	5.32	5.40	5.32	0	9,390	-0.2
18/12/2019	5.36	267,140	5.42	5.42	5.25	0	250,050	-5.9
17/12/2019	5.37	329,210	5.43	5.52	5.36	880	271,860	-6.5
16/12/2019	5.36	189,190	5.25	5.38	5.25	140	104,450	-2.5
13/12/2019	5.24	147,110	5.26	5.32	5.21	50	101,780	-2.4
12/12/2019	5.26	38,070	5.28	5.28	5.23	800	0	0.0
11/12/2019	5.27	101,300	5.23	5.32	5.09	680	80,120	-1.8
10/12/2019	5.19	171,460	5.31	5.31	5.16	0	31,320	-0.7
09/12/2019	5.26	538,300	5.47	5.49	5.20	0	422,500	-9.8
06/12/2019	5.47	27,710	5.52	5.52	5.43	100	0	0.0
05/12/2019	5.47	64,260	5.43	5.50	5.43	350	640	0.0
04/12/2019	5.47	61,360	5.50	5.50	5.43	0	2,420	-0.1
03/12/2019	5.50	121,110	5.47	5.52	5.38	2,620	63,640	-1.5
02/12/2019	5.47	111,210	5.47	5.54	5.41	2,600	20,350	-0.4
29/11/2019	5.41	8,930	5.34	5.41	5.34	1,200	0	0.0
28/11/2019	5.35	78,650	5.38	5.50	5.35	10	0	0.0
27/11/2019	5.43	80,770	5.42	5.46	5.38	780	0	0.0
26/11/2019	5.42	79,930	5.50	5.53	5.42	1,740	0	0.0
25/11/2019	5.50	69,810	5.45	5.53	5.43	0	0	0
22/11/2019	5.45	120,530	5.59	5.59	5.45	0	0	0
21/11/2019	5.54	158,530	5.52	5.58	5.46	0	0	0
20/11/2019	5.54	141,550	5.66	5.66	5.50	0	18,500	-0.5
19/11/2019	5.62	150,200	5.66	5.70	5.57	0	0	0
18/11/2019	5.62	258,040	5.57	5.75	5.54	0	52,430	-1.3
15/11/2019	5.53	112,960	5.59	5.59	5.53	0	0	0
14/11/2019	5.53	152,440	5.52	5.63	5.52	0	0	0
13/11/2019	5.52	82,180	5.52	5.57	5.45	0	10,550	-0.3
12/11/2019	5.52	197,390	5.54	5.57	5.43	0	130,180	-3.1
11/11/2019	5.57	320,160	5.60	5.63	5.50	0	55,110	-1.3
08/11/2019	5.54	415,360	5.59	5.59	5.43	10	133,680	-3.2
07/11/2019	5.45	331,930	5.34	5.45	5.32	0	217,030	-5.1
06/11/2019	5.32	166,370	5.32	5.41	5.27	0	136,820	-3.2
05/11/2019	5.27	42,650	5.32	5.34	5.26	0	5,390	-0.1
04/11/2019	5.29	286,320	5.38	5.43	5.29	0	135,350	-3.2
01/11/2019	5.36	46,340	5.32	5.41	5.27	0	0	0
31/10/2019	5.27	39,100	5.25	5.32	5.24	0	0	0
30/10/2019	5.25	36,020	5.23	5.29	5.23	0	0	0
29/10/2019	5.24	70,500	5.29	5.33	5.21	0	0	0
28/10/2019	5.33	24,960	5.29	5.36	5.29	0	0	0
25/10/2019	5.29	60,200	5.21	5.38	5.20	0	0	0
24/10/2019	5.23	101,540	5.28	5.34	5.23	0	0	0
23/10/2019	5.32	94,510	5.49	5.49	5.25	0	0	0
22/10/2019	5.43	149,840	5.36	5.51	5.36	100	33,100	-0.8
21/10/2019	5.36	484,390	5.43	5.64	5.34	0	113,200	-2.7
18/10/2019	5.66	182,720	5.77	5.81	5.59	0	7,800	-0.2
17/10/2019	5.76	407,600	5.63	5.95	5.59	0	0	0
16/10/2019	5.63	87,880	5.67	5.70	5.62	0	0	0
15/10/2019	5.67	294,920	5.62	5.75	5.59	1,400	0	0.0
14/10/2019	5.59	129,940	5.66	5.70	5.59	0	50	0.0
11/10/2019	5.66	189,740	5.66	5.72	5.57	500	0	0.0
10/10/2019	5.63	252,320	5.43	5.77	5.43	0	0	0
09/10/2019	5.41	161,500	5.18	5.41	5.18	0	0	0
08/10/2019	5.20	113,870	5.12	5.24	5.11	0	0	0
07/10/2019	5.07	98,180	5.09	5.17	5.07	0	71,490	-1.6
04/10/2019	5.09	96,460	5.07	5.12	5.05	0	0	0
03/10/2019	5.07	36,280	5.09	5.14	5.05	0	0	0
02/10/2019	5.09	41,640	5.08	5.17	5.05	10	0	0.0
01/10/2019	5.08	36,390	5.18	5.18	5.08	0	0	0
30/09/2019	5.16	30,470	5.02	5.18	5.02	10	0	0.0
27/09/2019	5.07	84,090	5.20	5.20	5.07	0	0	0
26/09/2019	5.16	133,910	5.14	5.23	5.07	0	52,610	-1.2
25/09/2019	5.17	103,910	5.32	5.32	5.14	0	39,400	-0.9
24/09/2019	5.32	142,770	5.19	5.44	5.16	0	0	0
23/09/2019	5.14	36,410	5.09	5.14	5.09	0	0	0
20/09/2019	5.14	24,590	5.11	5.14	5.09	0	0	0
19/09/2019	5.09	25,280	5.09	5.11	5.09	0	0	0
18/09/2019	5.09	14,310	5.18	5.18	5.09	0	0	0
17/09/2019	5.14	13,750	5.14	5.19	5.14	0	0	0
16/09/2019	5.19	20,210	5.20	5.20	5.12	10	0	0.0
13/09/2019	5.20	5,110	5.20	5.20	5.14	10	0	0.0
12/09/2019	5.20	61,150	5.11	5.20	5.11	0	2,000	0.0
11/09/2019	5.14	21,890	5.09	5.15	5.03	0	0	0
10/09/2019	5.16	20,080	5.20	5.20	5.11	0	0	0
09/09/2019	5.20	71,870	5.14	5.20	5.14	0	2,000	0.0
06/09/2019	5.14	37,770	5.05	5.14	5.05	0	0	0
05/09/2019	5.11	6,110	4.98	5.11	4.98	20	0	0.0
04/09/2019	4.98	182,390	5.11	5.26	4.98	20	103,800	-2.3
03/09/2019	5.09	42,960	5.11	5.27	5.02	20	21,230	-0.5
30/08/2019	5.20	59,550	5.41	5.41	5.09	10	0	0.0
29/08/2019	5.12	46,510	5.20	5.23	5.09	0	6,270	-0.1
28/08/2019	5.27	25,220	5.29	5.38	5.25	10	0	0.0
27/08/2019	5.36	13,150	5.31	5.40	5.28	0	0	0
26/08/2019	5.31	49,210	5.29	5.43	5.28	0	0	0
23/08/2019	5.29	15,210	5.32	5.32	5.24	0	0	0
22/08/2019	5.34	85,010	5.20	5.36	5.14	0	0	0
21/08/2019	5.16	8,840	5.25	5.25	5.14	10	0	0.0
20/08/2019	5.14	73,250	5.20	5.25	5.14	10	0	0.0
19/08/2019	5.20	26,380	5.12	5.23	5.12	0	0	0
16/08/2019	5.23	19,230	5.25	5.27	5.20	2,000	0	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-1.60	-9.44%	23,300,300	-574,076	-11.8	15 16.95 15.20
2 tháng (2026-08-06)	-1.25	-7.53%	55,383,600	-965,276	-18.7	15 17.70 15.20
3 tháng (2026-07-07)	-2.65	-14.72%	103,459,600	-968,976	-20.1	15 18 15.20
6 tháng (2026-04-08)	-5.26	-25.51%	207,095,400	-1,531,576	-31.1	15 21.31 15.20
12 tháng (2025-10-10)	-9	-36.96%	822,221,800	-11,367,276	-295.3	15 25.54 15.20
24 tháng (2024-10-15)	-7.93	-34.06%	2,618,170,900	-35,305,418	-1,157.1	15 27.53 15.20
36 tháng (2023-10-23)	1.71	12.56%	4,552,840,300	-34,067,293	-1,104.1	11.89 27.53 15.20
60 tháng (2021-11-01)	-3.32	-17.77%	6,520,643,300	-27,037,759	-992.2	6.95 27.53 15.20

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH