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)
24/04/2017
6.83
 77,560 7.06 7.06 6.73 0 7,100 -0.2
21/04/2017
7.06
 43,320 6.99 7.19 6.96 200 1,200 -0.0
20/04/2017
6.99
 149,212 7.55 7.55 6.99 5,200 800 0.1
19/04/2017
7.55
 58,350 7.55 7.78 7.45 8,200 6,000 0.1
18/04/2017
7.55
 130,000 7.84 7.84 7.45 2,100 19,900 -0.5
17/04/2017
7.84
 68,870 8.07 8.09 7.84 5,200 12,820 -0.2
14/04/2017
8.07
 66,699 8.04 8.09 7.94 100 5,000 -0.2
13/04/2017
8.04
 97,177 8.12 8.14 8.04 0 0 0
12/04/2017
8.12
 63,773 8.12 8.14 8.07 0 17 -0.0
11/04/2017
8.12
 29,150 8.14 8.30 8.12 1,100 0 0.0
10/04/2017
8.14
 52,930 8.09 8.27 8.09 0 0 0
07/04/2017
8.09
 8,876 8.17 8.17 8.09 0 0 0
05/04/2017
8.17
 54,812 8.25 8.25 8.09 118,100 108,310 0.3
04/04/2017
8.25
 92,498 8.25 8.25 8.12 64,100 0 2.1
03/04/2017
8.25
 49,656 8.30 8.30 8.22 13,500 0 0.4
31/03/2017
8.30
 113,319 8.19 8.32 8.12 63,200 200 2.0
30/03/2017
8.19
 304,940 8.19 8.27 8.17 210,000 0 6.7
29/03/2017
8.19
 9,710 8.22 8.35 8.17 100 0 0.0
28/03/2017
8.22
 294,710 8.09 8.30 8.07 179,500 0 5.7
27/03/2017
8.09
 81,370 8.12 8.12 8.07 0 5,000 -0.2
24/03/2017
8.12
 85,660 8.17 8.19 8.04 0 0 0
23/03/2017
8.17
 88,520 8.19 8.22 8.12 0 0 0
22/03/2017
8.19
 110,720 8.30 8.30 8.07 0 0 0
21/03/2017
8.30
 35,700 8.35 8.35 8.25 0 0 0
20/03/2017
8.35
 66,380 8.35 8.43 7.99 9,900 3,270 0.2
17/03/2017
8.35
 216,754 8.09 8.35 7.96 122,300 0 4.0
16/03/2017
8.09
 111,900 8.09 8.35 7.96 57,400 0 1.8
15/03/2017
8.09
 94,203 8.17 8.22 7.96 3,000 0 0.1
14/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/03/2017
8.17
 171,933 8.03 8.61 7.91 5,000 0 0.2
13/03/2017
8.03
 174,527 7.99 8.08 7.92 114,527 600 3.9
10/03/2017
7.99
 162,812 7.89 7.99 7.87 124,900 0 4.3
09/03/2017
7.89
 27,621 7.96 8.08 7.85 200 1,000 -0.0
08/03/2017
7.96
 215,628 7.94 8.10 7.85 74,100 0 2.5
07/03/2017
7.94
 40,500 7.87 7.94 7.85 15,000 0 0.5
06/03/2017
7.87
 24,540 7.94 7.94 7.87 0 0 0
03/03/2017
7.94
 458,949 7.78 8.06 7.75 324,400 0 11.0
02/03/2017
7.78
 39,910 7.80 7.82 7.75 100 0 0.0
01/03/2017
7.80
 43,300 7.85 7.92 7.78 6,100 0 0.2
28/02/2017
7.85
 258,579 7.82 7.99 7.78 133,500 0 4.5
27/02/2017
7.82
 78,120 7.94 7.94 7.78 1,100 1,000 0.0
24/02/2017
7.94
 156,999 7.89 7.94 7.75 5,100 0 0.2
23/02/2017
7.89
 186,318 7.99 8.06 7.89 10,110 0 0.3
22/02/2017
7.99
 124,491 8.15 8.17 7.99 19,000 0 0.7
21/02/2017
8.15
 232,884 8.13 8.24 8.08 21,500 0 0.7
20/02/2017
8.13
 427,207 7.92 8.13 7.89 100,400 1,200 3.4
17/02/2017
7.92
 280,521 7.82 8.06 7.85 11,900 0 0.4
16/02/2017
7.82
 151,359 7.92 8.01 7.82 0 0 0
15/02/2017
7.92
 388,001 7.80 8.08 7.71 5,000 300 0.2
14/02/2017
7.80
 140,810 7.87 7.87 7.80 0 0 0
13/02/2017
7.87
 144,239 7.89 7.89 7.78 0 0 0
10/02/2017
7.89
 169,000 7.96 7.96 7.17 800 0 0.0
09/02/2017
7.96
 112,839 7.96 7.99 7.92 15,600 0 0.5
08/02/2017
7.96
 237,942 7.68 8.06 7.64 10,000 0 0.3
07/02/2017
7.68
 321,073 7.68 7.82 7.45 500 21,869 -0.7
06/02/2017
7.68
 167,900 7.82 7.82 7.57 1,900 16,500 -0.5
03/02/2017
7.82
 43,429 7.82 7.89 7.78 2,500 0 0.1
02/02/2017
7.82
 51,530 7.94 7.94 7.78 0 0 0
25/01/2017
7.94
 33,960 7.68 7.94 7.61 2,010 0 0.1
24/01/2017
7.68
 107,570 7.87 7.87 7.66 1,700 0 0.1
23/01/2017
7.87
 169,488 7.89 8.03 7.50 200 17,500 -0.6
20/01/2017
7.89
 64,100 7.82 8.06 7.89 13,500 0 0.5
19/01/2017
7.82
 170,300 7.96 7.99 7.82 45,500 21,100 0.8
18/01/2017
7.96
 394,000 8.34 8.34 7.94 50,000 4,600 1.6
17/01/2017
8.34
 149,150 8.45 8.45 8.31 25,500 0 0.9
16/01/2017
8.45
 34,923 8.57 8.57 8.45 300 0 0.0
13/01/2017
8.57
 133,210 8.62 8.62 8.48 3,500 0 0.1
12/01/2017
8.62
 110,660 8.62 8.62 8.48 0 6,000 -0.2
11/01/2017
8.62
 71,500 8.64 8.69 8.57 4,300 0 0.2
10/01/2017
8.64
 184,005 8.59 8.73 8.52 0 0 0
09/01/2017
8.59
 103,300 8.59 8.64 8.48 0 0 0
06/01/2017
8.59
 225,660 8.73 8.73 8.57 14,700 0 0.5
05/01/2017
8.73
 73,510 8.73 8.78 8.71 0 0 0
04/01/2017
8.73
 143,050 8.83 8.83 8.73 0 1,500 -0.1
03/01/2017
8.83
 703,130 8.64 8.92 8.52 0 0 0
30/12/2016
8.64
 105,800 8.62 8.64 8.52 40,300 0 1.5
29/12/2016
8.62
 70,347 8.62 8.97 8.50 0 0 0
28/12/2016
8.62
 54,640 8.62 8.62 8.55 1,200 0 0.0
27/12/2016
8.62
 130,800 8.64 8.64 8.55 0 0 0
26/12/2016
8.64
 50,600 8.64 8.64 8.50 2,500 0 0.1
23/12/2016
8.64
 91,815 8.62 8.64 8.52 3,400 1,715 0.1
22/12/2016
8.62
 111,412 8.62 8.73 8.55 200 1,712 -0.1
21/12/2016
8.62
 101,310 8.62 8.64 8.57 0 0 0
20/12/2016
8.62
 36,200 8.62 8.69 8.62 0 0 0
19/12/2016
8.62
 86,202 8.57 8.85 8.62 1,200 0 0.0
16/12/2016
8.57
 35,079 8.57 8.64 8.55 700 3,400 -0.1
15/12/2016
8.57
 109,140 8.57 8.57 8.45 0 0 0
14/12/2016
8.57
 72,200 8.52 8.64 8.45 0 0 0
13/12/2016
8.52
 26,900 8.59 8.64 8.52 1,500 0 0.1
12/12/2016
8.59
 21,710 8.69 8.69 8.50 1,700 0 0.1
09/12/2016
8.69
 48,600 8.78 8.78 8.64 5,600 0 0.2
08/12/2016
8.78
 89,580 8.43 8.78 8.45 52,600 0 1.9
07/12/2016
8.43
 211,012 8.43 8.52 8.38 59,100 0 2.1
06/12/2016
8.43
 262,900 8.71 8.71 8.41 6,100 36,000 -1.1
05/12/2016
8.71
 236,590 8.76 8.78 8.69 42,400 77,300 -1.3
02/12/2016
8.76
 198,068 8.83 8.83 8.73 19,000 64,300 -1.7
01/12/2016
8.83
 80,174 8.87 8.87 8.80 100 0 0.0
30/11/2016
8.87
 60,786 8.85 8.87 8.78 3,600 0 0.1
29/11/2016
8.85
 242,787 8.87 8.87 8.73 13,000 0 0.5
28/11/2016
8.87
 114,770 9.01 9.01 8.87 10,900 31,000 -0.8
25/11/2016
9.01
 72,200 9.01 9.01 8.94 7,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |