Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/07/2016	9.41	439,243	9.20	9.44	9.13	0	0	0
05/07/2016	9.20	529,626	9.46	9.69	9.20	0	1,200	-0.0
04/07/2016	9.46	533,834	8.94	9.46	8.99	0	3,000	-0.1
01/07/2016	8.94	365,830	8.80	8.97	8.83	0	6,900	-0.3
30/06/2016	8.80	536,860	8.73	8.94	8.76	0	23,420	-0.9
29/06/2016	8.73	275,770	8.41	8.80	8.43	0	23,700	-0.9
28/06/2016	8.41	180,184	8.45	8.45	8.38	0	34,900	-1.3
27/06/2016	8.45	184,310	8.64	8.64	8.29	0	37,500	-1.4
24/06/2016	8.64	1,060,662	8.87	8.87	8.06	300,000	21,010	10.5
23/06/2016	8.87	163,359	8.76	8.94	8.76	0	0	0
22/06/2016	8.76	341,037	8.57	8.87	8.52	0	50,000	-1.8
21/06/2016	8.57	189,535	8.59	8.64	8.52	0	0	0
20/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2016	8.59	119,028	8.52	8.62	8.52	0	0	0
17/06/2016	8.52	469,867	8.39	8.66	8.39	0	0	0
16/06/2016	8.39	570,355	7.99	8.41	7.99	300,000	0	10.3
15/06/2016	7.99	264,280	7.90	8.09	7.83	100	0	0.0
14/06/2016	7.90	98,740	7.90	7.93	7.83	0	0	0
13/06/2016	7.90	330,161	7.90	7.90	7.74	0	0	0
10/06/2016	7.90	237,003	7.99	8.04	7.90	0	0	0
09/06/2016	7.99	562,444	8.09	8.09	7.93	0	0	0
08/06/2016	8.09	286,744	7.99	8.13	7.99	0	15,000	-0.5
07/06/2016	7.99	179,076	7.97	8.06	7.97	0	80,000	-2.8
06/06/2016	7.97	265,466	8.13	8.16	7.97	0	70,000	-2.4
03/06/2016	8.13	241,323	8.06	8.16	8.09	0	0	0
02/06/2016	8.06	198,165	8.04	8.11	8.02	0	13,200	-0.5
01/06/2016	8.04	480,150	7.97	8.20	7.97	0	83,600	-2.9
31/05/2016	7.97	278,388	7.99	8.02	7.93	0	0	0
30/05/2016	7.99	102,340	8.02	8.02	7.95	0	0	0
27/05/2016	8.02	245,798	7.90	8.04	7.76	1,400	0	0.0
26/05/2016	7.90	394,020	8.02	8.02	7.88	0	0	0
25/05/2016	8.02	382,116	8.02	8.13	8.02	0	0	0
24/05/2016	8.02	347,803	7.83	8.18	7.86	0	0	0
23/05/2016	7.83	359,989	7.74	7.95	7.74	0	0	0
20/05/2016	7.74	150,560	7.81	7.88	7.72	0	0	0
19/05/2016	7.81	282,284	7.76	7.86	7.69	1,000	0	0.0
18/05/2016	7.76	474,668	7.72	8.02	7.74	0	0	0
17/05/2016	7.72	222,092	7.76	7.76	7.67	0	0	0
16/05/2016	7.76	103,048	7.79	7.83	7.26	0	0	0
13/05/2016	7.79	323,040	7.51	7.95	7.49	0	0	0
12/05/2016	7.51	162,488	7.49	7.58	7.44	0	0	0
11/05/2016	7.49	163,801	7.42	7.58	7.42	0	200	-0.0
10/05/2016	7.42	119,442	7.49	7.58	7.40	0	0	0
09/05/2016	7.49	238,900	7.37	7.60	7.33	0	0	0
06/05/2016	7.37	281,102	7.60	7.67	7.33	0	35,100	-1.1
05/05/2016	7.60	278,818	7.60	7.93	7.53	0	0	0
04/05/2016	7.60	621,933	6.98	7.60	6.98	100	0	0.0
29/04/2016	6.98	46,168	6.96	7.03	6.82	0	0	0
28/04/2016	6.96	168,651	6.80	7.03	6.80	0	0	0
27/04/2016	6.80	150,889	6.77	6.82	6.75	0	0	0
26/04/2016	6.77	98,708	6.82	6.84	6.77	0	200	-0.0
25/04/2016	6.82	194,317	6.82	6.84	6.80	4,000	0	0.1
22/04/2016	6.82	90,929	6.75	6.84	6.73	1,500	0	0.0
21/04/2016	6.75	68,091	6.73	6.77	6.73	0	0	0
20/04/2016	6.73	289,832	6.68	6.77	6.68	13,000	80	0.4
19/04/2016	6.68	341,716	6.77	6.77	6.68	57,300	0	1.7
15/04/2016	6.77	139,800	6.75	6.89	6.73	32,000	3,660	0.8
14/04/2016	6.75	609,402	6.73	6.91	6.68	13,700	141,100	-3.7
13/04/2016	6.73	352,530	7.00	7.00	6.73	8,000	150,100	-4.2
12/04/2016	7.00	87,200	7.05	7.14	7.00	0	54,840	-1.7
11/04/2016	7.05	481,121	6.66	7.30	6.61	0	110,000	-3.3
08/04/2016	6.66	183,450	6.64	6.68	6.61	155,200	159,800	-0.1
07/04/2016	6.64	97,600	6.66	6.68	6.57	1,000	45,000	-1.3
06/04/2016	6.66	218,700	6.68	6.73	6.57	19,000	90,000	-2.0
05/04/2016	6.68	102,399	6.64	6.75	6.57	60,900	31,500	0.9
04/04/2016	6.64	49,620	6.57	6.66	6.52	41,700	0	1.2
01/04/2016	6.57	244,700	6.68	6.75	6.57	45,000	54,000	-0.3
31/03/2016	6.68	145,700	6.84	6.93	6.68	20,500	0	0.6
30/03/2016	6.84	174,063	6.82	6.91	6.82	34,000	0	1.0
29/03/2016	6.82	204,400	6.80	7.03	6.80	0	82,700	-2.5
28/03/2016	6.80	296,600	6.70	6.91	6.73	101,600	50,000	1.5
25/03/2016	6.70	98,700	6.68	6.80	6.64	0	0	0
24/03/2016	6.68	44,400	6.75	6.75	6.64	0	0	0
23/03/2016	6.75	55,869	6.77	6.82	6.68	15,000	0	0.4
22/03/2016	6.77	419,800	6.64	6.84	6.61	23,900	50,000	-0.8
21/03/2016	6.64	379,400	6.80	6.80	6.54	135,000	50,000	2.5
18/03/2016	6.80	61,299	6.80	6.87	6.70	30,900	0	0.9
17/03/2016	6.80	384,150	6.54	6.87	6.54	62,500	90,000	-0.8
16/03/2016	6.54	129,262	6.45	6.59	6.47	12,000	0	0.3
15/03/2016	6.45	270,300	6.31	6.59	6.29	0	0	0
14/03/2016	6.31	118,200	6.40	6.43	6.29	10,000	0	0.3
11/03/2016	6.40	230,129	6.15	6.57	6.22	16,000	0	0.4
10/03/2016	6.15	199,500	5.76	6.17	5.78	55,900	0	1.4
09/03/2016	5.76	53,900	5.76	5.76	5.71	0	0	0
08/03/2016	5.76	98,066	5.78	5.83	5.74	15,200	0	0.4
07/03/2016	5.78	114,900	5.83	5.83	5.76	0	0	0
04/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
04/03/2016	5.83	87,500	5.76	5.97	5.83	0	0	0
03/03/2016	5.76	266,203	5.76	5.87	5.76	22,300	70,300	-1.5
02/03/2016	5.76	238,223	5.76	5.80	5.74	82,900	55,700	0.8
01/03/2016	5.76	187,033	5.76	5.80	5.72	450,000	0	13.5
29/02/2016	5.76	192,517	5.82	5.87	5.76	266,300	108,600	4.6
26/02/2016	5.82	200,933	5.76	5.95	5.78	0	123,700	-3.8
25/02/2016	5.76	362,019	5.70	5.80	5.70	515,000	210,900	9.1
24/02/2016	5.70	305,240	5.68	5.84	5.63	9,700	151,000	-4.2
23/02/2016	5.68	126,500	5.66	5.70	5.59	0	55,400	-1.6
22/02/2016	5.66	236,720	5.76	5.76	5.63	7,000	85,800	-2.3
19/02/2016	5.76	60,941	5.82	5.82	5.68	0	2,771	-0.1
18/02/2016	5.82	142,160	5.80	5.87	5.76	15,000	106,300	-2.8
17/02/2016	5.80	50,700	5.82	5.82	5.74	0	0	0
16/02/2016	5.82	105,160	5.82	5.86	5.68	19,800	18,500	0.0
15/02/2016	5.82	13,800	5.82	5.82	5.76	1,800	0	0.1

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	-1.85	-6.58%	82,133,600	-5,844,900	-162.5	25.90 28.15 26.40
2 tháng (2024-09-26)	-3.25	-11.02%	218,306,300	-9,595,400	-271.5	25.90 30.90 26.40
3 tháng (2024-08-27)	-1.85	-6.58%	330,628,500	-10,894,600	-308.1	25.90 30.90 26.40
6 tháng (2024-05-29)	-3.95	-13.07%	737,522,500	-11,712,141	-362.1	24.95 31.66 26.40
12 tháng (2023-12-01)	4.66	21.56%	1,915,165,900	-11,818,715	-312.1	21.38 31.66 26.40
24 tháng (2022-12-06)	12.49	90.70%	3,222,970,500	-9,247,402	-268.5	11.27 31.66 26.40
36 tháng (2021-12-13)	-6.15	-18.99%	3,976,687,900	-4,172,781	-203.3	9.08 32.57 26.40
60 tháng (2019-12-23)	19.10	267.16%	5,057,055,100	-24,766,385	-782.5	4.77 32.57 26.40

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH