Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2016	5.82	15,510	5.78	5.82	5.70	0	0	0
04/02/2016	5.78	382,840	5.59	5.91	5.59	22,400	122,700	-3.0
03/02/2016	5.59	34,520	5.59	5.63	5.47	2,000	0	0.1
02/02/2016	5.59	126,510	5.70	5.78	5.57	65,900	11,000	1.6
01/02/2016	5.70	327,120	5.66	5.78	5.51	0	130,200	-3.9
29/01/2016	5.66	561,280	5.57	5.72	5.57	0	219,100	-6.4
28/01/2016	5.57	444,540	5.22	5.59	5.20	0	25,000	-0.7
27/01/2016	5.22	161,020	5.05	5.22	4.99	0	0	0
26/01/2016	5.05	36,300	5.09	5.09	4.99	0	0	0
25/01/2016	5.09	41,300	4.99	5.11	4.99	0	0	0
22/01/2016	4.99	40,100	4.99	5.01	4.97	184,600	493,300	-8.0
21/01/2016	4.99	218,150	5.05	5.05	4.97	0	82,300	-2.2
20/01/2016	5.05	93,420	5.15	5.15	5.03	20,500	20,000	0.0
19/01/2016	5.15	51,600	5.15	5.18	5.15	2,100	0	0.1
18/01/2016	5.15	137,060	5.15	5.26	5.09	77,000	29,200	1.3
15/01/2016	5.15	351,228	5.03	5.28	5.01	0	222,000	-5.9
14/01/2016	5.03	92,632	5.03	5.05	4.99	0	603,500	-15.7
13/01/2016	5.03	30,816	5.05	5.09	5.03	0	100	-0.0
12/01/2016	5.05	103,140	4.99	5.07	4.99	9,000	737,293	-18.9
11/01/2016	4.99	130,100	5.03	5.09	4.99	0	24,200	-0.6
08/01/2016	5.03	11,700	5.03	5.05	4.99	0	6,900	-0.2
07/01/2016	5.03	52,700	5.13	5.13	5.01	0	26,200	-0.7
06/01/2016	5.13	250,676	4.97	5.18	4.97	0	110,000	-2.9
05/01/2016	4.97	96,900	4.99	4.99	4.97	86,800	121,100	-0.9
04/01/2016	4.99	41,000	5.05	5.05	4.97	121,700	147,300	-0.7
31/12/2015	5.05	110,800	4.99	5.09	4.99	0	90,000	-2.3
30/12/2015	4.99	94,266	5.01	5.01	4.95	23,004	82,100	-1.5
29/12/2015	5.01	96,306	4.99	5.01	4.97	59,100	57,000	0.1
28/12/2015	4.99	296,860	4.99	5.03	4.97	0	79,200	-2.1
25/12/2015	4.99	89,500	4.99	4.99	4.99	0	54,000	-1.4
24/12/2015	4.99	40,400	4.99	4.99	4.99	0	30,000	-0.8
23/12/2015	4.99	89,500	5.07	5.07	4.99	0	61,400	-1.6
22/12/2015	5.07	32,000	5.05	5.07	5.01	0	0	0
21/12/2015	5.05	68,600	4.97	5.05	4.99	0	0	0
18/12/2015	4.97	26,600	5.03	5.03	4.95	0	0	0
17/12/2015	5.03	61,766	4.95	5.03	4.97	0	0	0
16/12/2015	4.95	41,200	5.03	5.03	4.95	0	0	0
15/12/2015	5.03	25,440	4.95	5.05	4.95	11,000	0	0.3
14/12/2015	4.95	75,600	4.88	5.03	4.88	0	0	0
11/12/2015	4.88	53,827	4.80	4.91	4.80	24,000	0	0.6
10/12/2015	4.80	58,010	4.90	4.90	4.80	0	0	0
09/12/2015	4.90	67,503	4.91	4.97	4.90	2,000	0	0.1
08/12/2015	4.91	105,113	4.90	4.95	4.82	0	24,063	-0.6
07/12/2015	4.90	182,000	4.93	4.93	4.88	500	0	0.0
04/12/2015	4.93	160,360	5.05	5.05	4.90	0	3	-0.0
03/12/2015	5.05	141,110	4.99	5.09	4.90	0	1,300	-0.0
02/12/2015	4.99	113,110	4.99	4.99	4.80	0	0	0
01/12/2015	4.99	3,000	4.99	5.09	4.99	0	0	0
30/11/2015	4.99	14,634	5.01	5.01	4.91	0	0	0
27/11/2015	5.01	7,300	5.01	5.05	4.99	1,000	0	0.0
26/11/2015	5.01	15,000	5.01	5.03	4.93	0	0	0
25/11/2015	5.01	14,800	5.01	5.03	4.91	0	0	0
24/11/2015	5.01	25,510	5.03	5.03	4.99	0	0	0
23/11/2015	5.03	29,630	5.09	5.18	5.03	0	0	0
20/11/2015	5.09	48,010	4.88	5.15	4.90	0	0	0
19/11/2015	4.88	19,400	4.99	4.99	4.88	0	0	0
18/11/2015	4.99	81,250	5.05	5.09	4.97	0	1,000	-0.0
17/11/2015	5.05	65,833	5.09	5.15	5.05	0	0	0
16/11/2015	5.09	31,910	5.07	5.13	5.01	0	0	0
13/11/2015	5.07	68,090	5.07	5.16	5.07	0	0	0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2015	5.07	33,600	5.03	5.11	5.07	0	0	0
11/11/2015	5.03	53,400	5.05	5.07	4.99	0	0	0
10/11/2015	5.05	80,502	5.11	5.11	5.05	0	300	-0.0
09/11/2015	5.11	77,520	5.11	5.18	5.09	0	0	0
06/11/2015	5.11	104,700	5.14	5.14	5.05	0	1,200	-0.0
05/11/2015	5.14	102,900	5.09	5.18	5.09	0	0	0
04/11/2015	5.09	70,600	5.18	5.24	5.05	200	0	0.0
03/11/2015	5.18	48,320	5.12	5.22	5.09	300	0	0.0
02/11/2015	5.12	142,400	5.29	5.31	5.12	400	0	0.0
30/10/2015	5.29	115,000	5.35	5.37	5.29	0	0	0
29/10/2015	5.35	398,550	5.29	5.43	5.29	0	31,800	-0.9
28/10/2015	5.29	238,164	5.20	5.39	5.24	0	0	0
27/10/2015	5.20	175,830	5.09	5.29	5.09	0	0	0
26/10/2015	5.09	272,722	5.07	5.37	4.99	7,300	0	0.2
23/10/2015	5.07	86,744	5.09	5.09	5.03	0	0	0
22/10/2015	5.09	154,110	4.94	5.12	4.86	10,000	4,500	0.1
21/10/2015	4.94	283,733	4.79	5.01	4.82	100,000	0	2.6
20/10/2015	4.79	84,440	4.77	4.84	4.73	1,600	0	0.0
19/10/2015	4.77	51,300	4.75	4.82	4.65	100	300	-0.0
16/10/2015	4.75	29,100	4.73	4.80	4.75	400	0	0.0
15/10/2015	4.73	27,000	4.75	4.77	4.73	0	0	0
14/10/2015	4.75	5,400	4.71	4.77	4.71	0	0	0
13/10/2015	4.71	16,000	4.77	4.77	4.71	0	0	0
12/10/2015	4.77	30,705	4.80	4.82	4.75	100	0	0.0
09/10/2015	4.80	5,000	4.80	4.80	4.80	0	0	0
08/10/2015	4.80	10,200	4.73	4.80	4.71	600	0	0.0
07/10/2015	4.73	34,744	4.86	4.86	4.71	0	0	0
06/10/2015	4.86	5,630	4.84	4.99	4.75	300	0	0.0
05/10/2015	4.84	22,100	4.84	4.84	4.75	0	0	0
02/10/2015	4.84	73,000	4.63	4.88	4.58	100	0	0.0
01/10/2015	4.63	19,299	4.63	4.63	4.60	0	0	0
30/09/2015	4.63	7,600	4.56	4.63	4.60	0	0	0
29/09/2015	4.56	13,000	4.62	4.62	4.56	0	0	0
28/09/2015	4.62	28,000	4.63	4.63	4.62	0	0	0
25/09/2015	4.63	29,033	4.56	4.65	4.58	1,000	0	0.0
24/09/2015	4.56	9,310	4.54	4.69	4.56	0	0	0
23/09/2015	4.54	8,800	4.63	4.63	4.54	0	0	0
22/09/2015	4.63	11,200	4.54	4.63	4.58	200	0	0.0
21/09/2015	4.54	10,600	4.56	4.56	4.48	100	0	0.0
18/09/2015	4.56	46,740	4.60	4.69	4.50	0	36,900	-0.9

Page:
<<
22
23
24
>>

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