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
(2024-10-28) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2015
4.60
 5,300 4.60 4.60 4.35 0 1,500 -0.0
16/09/2015
4.60
 17,433 4.60 4.60 4.52 0 0 0
15/09/2015
4.60
 12,100 4.62 4.69 4.60 0 0 0
14/09/2015
4.62
 3,700 4.52 4.90 4.62 0 0 0
11/09/2015
4.52
 7,031 4.60 4.60 4.43 831 0 0.0
10/09/2015
4.60
 300 4.62 4.62 4.60 200 0 0.0
09/09/2015
4.62
 4,900 4.50 4.69 4.43 2,300 0 0.1
08/09/2015
4.50
 4,920 4.52 4.58 4.45 300 1,400 -0.0
07/09/2015
4.52
 500 4.62 4.62 4.52 0 0 0
04/09/2015
4.62
 2,900 4.48 4.77 4.62 300 0 0.0
03/09/2015
4.48
 33,833 4.71 4.71 4.48 0 11,800 -0.3
01/09/2015
4.71
 166 4.60 4.71 4.71 0 0 0
31/08/2015
4.60
 8,700 4.67 4.67 4.52 500 0 0.0
28/08/2015
4.67
 8,700 4.67 4.67 4.56 7,300 0 0.2
27/08/2015
4.67
 50,800 4.69 4.69 4.60 0 0 0
26/08/2015
4.69
 1,400 4.56 4.71 4.54 400 0 0.0
25/08/2015
4.56
 43,900 4.54 4.56 4.50 39,800 0 1.0
24/08/2015
4.54
 3,900 4.60 4.60 4.16 1,600 0 0.0
21/08/2015
4.60
 28,600 4.62 4.62 4.43 0 0 0
20/08/2015
4.62
 18,010 4.62 4.62 4.58 0 100 -0.0
19/08/2015
4.62
 23,700 4.63 4.65 4.62 0 200 -0.0
18/08/2015
4.63
 10,900 4.62 4.63 4.58 0 0 0
17/08/2015
4.62
 61,400 4.67 4.67 4.58 100 1,400 -0.0
14/08/2015
4.67
 24,600 4.67 4.67 4.60 200 0 0.0
13/08/2015
4.67
 6,033 4.71 4.71 4.56 0 0 0
12/08/2015
4.71
 18,000 4.80 4.80 4.69 2,100 0 0.1
11/08/2015
4.80
 19,000 4.82 4.82 4.73 200 0 0.0
10/08/2015
4.82
 6,386 4.77 4.82 4.80 0 0 0
07/08/2015
4.77
 17,250 4.82 4.92 4.77 400 0 0.0
06/08/2015
4.82
 81,200 4.71 4.90 4.71 4,100 0 0.1
05/08/2015
4.71
 20,633 4.69 4.77 4.67 11,300 5,000 0.2
04/08/2015
4.69
 8,800 4.71 4.71 4.67 5,100 0 0.1
03/08/2015
4.71
 12,020 4.71 4.71 4.62 4,200 200 0.1
31/07/2015
4.71
 7,900 4.63 4.71 4.71 0 4,500 -0.1
30/07/2015
4.63
 10,010 4.69 4.77 4.62 1,000 4,600 -0.1
29/07/2015
4.69
 63,200 4.62 4.80 4.62 0 12,300 -0.3
28/07/2015
4.62
 94,700 4.71 4.71 4.62 0 40,200 -1.0
27/07/2015
4.71
 108,700 4.80 4.80 4.71 0 50,000 -1.3
24/07/2015
4.80
 10,400 4.82 4.82 4.77 0 100 -0.0
23/07/2015
4.82
 84,500 4.80 4.86 4.77 0 17,500 -0.4
22/07/2015
4.80
 23,912 4.80 4.82 4.77 0 0 0
21/07/2015
4.80
 30,660 4.84 4.88 4.79 0 0 0
20/07/2015
4.84
 27,000 4.90 4.90 4.80 0 8,800 -0.2
17/07/2015
4.90
 21,300 4.82 4.90 4.77 0 0 0
16/07/2015
4.82
 15,900 4.88 4.97 4.80 0 0 0
15/07/2015
4.88
 34,800 4.88 4.88 4.80 0 3,000 -0.1
14/07/2015
4.88
 5,300 4.95 4.95 4.84 0 0 0
13/07/2015
4.95
 35,400 4.95 4.95 4.75 3,600 0 0.1
10/07/2015
4.95
 72,240 4.97 4.99 4.94 0 0 0
09/07/2015
4.97
 31,900 4.86 4.99 4.86 0 0 0
08/07/2015
4.86
 103,000 4.80 4.97 4.79 0 0 0
07/07/2015
4.80
 59,100 5.01 5.09 4.80 0 0 0
06/07/2015
5.01
 107,401 5.05 5.11 4.95 0 0 0
03/07/2015
5.05
 164,305 4.80 5.09 4.80 0 0 0
02/07/2015
4.80
 64,670 4.65 4.86 4.65 4,600 0 0.1
01/07/2015
4.65
 80,920 4.54 4.65 4.52 44,900 0 1.1
30/06/2015
4.54
 109,700 4.58 4.63 4.54 4,000 0 0.1
29/06/2015
4.58
 42,900 4.62 4.63 4.58 0 5,900 -0.1
26/06/2015
4.62
 33,500 4.65 4.82 4.62 200 0 0.0
25/06/2015
4.65
 85,500 4.69 4.71 4.65 5,500 0 0.1
24/06/2015
4.69
 37,672 4.67 4.84 4.67 0 7,300 -0.2
23/06/2015
4.67
 99,200 4.79 4.79 4.65 7,600 29,000 -0.5
22/06/2015
4.79
 2,036 4.80 4.80 4.71 0 0 0
19/06/2015
4.80
 12,150 4.73 4.80 4.73 2,500 5,000 -0.1
18/06/2015
4.73
 30,600 4.77 4.79 4.73 0 0 0
17/06/2015
4.77
 54,100 4.80 4.88 4.77 0 0 0
16/06/2015
4.80
 77,899 4.82 4.94 4.80 7,800 0 0.2
15/06/2015
4.82
 26,300 4.82 4.88 4.82 0 0 0
12/06/2015
4.82
 49,600 4.84 4.90 4.82 0 0 0
11/06/2015
4.84
 26,400 4.92 4.94 4.84 0 0 0
10/06/2015
4.92
 14,400 4.90 4.97 4.80 0 0 0
09/06/2015
4.90
 31,900 4.88 4.90 4.82 0 5,000 -0.1
08/06/2015
4.88
 142,900 4.88 4.97 4.80 5,000 0 0.1
05/06/2015
4.88
 7,800 4.84 4.88 4.80 0 0 0
04/06/2015
4.84
 12,200 4.90 4.97 4.84 5,000 0 0.1
03/06/2015
4.90
 65,324 4.77 4.97 4.71 38,400 9,700 0.7
02/06/2015
4.77
 21,200 4.77 4.99 4.77 0 200 -0.0
01/06/2015
4.77
 79,810 5.18 5.18 4.77 8,400 32,600 -0.6
29/05/2015
5.18
 92,600 4.77 5.18 4.65 0 0 0
28/05/2015
4.77
 85,200 4.73 4.82 4.62 0 0 0
27/05/2015
4.73
 21,100 4.65 4.73 4.62 0 0 0
26/05/2015
4.65
 153,214 4.73 4.79 4.65 0 63,700 -1.6
25/05/2015
4.73
 94,876 4.67 4.80 4.67 0 47,900 -1.2
22/05/2015
4.67
 30,900 4.58 4.67 4.58 0 19,000 -0.5
21/05/2015
4.58
 164,000 4.69 4.77 4.52 400 89,900 -2.2
20/05/2015
4.69
 79,800 4.58 4.80 4.58 5,600 39,000 -0.8
19/05/2015
4.58
 84,300 4.54 4.71 4.52 1,000 41,000 -1.0
18/05/2015
4.54
 223,900 4.90 4.90 4.54 9,400 149,700 -3.4
15/05/2015
4.90
 79,000 5.18 5.18 4.73 100 40,700 -1.0
14/05/2015
5.18
 39,200 4.95 5.22 4.95 6,500 0 0.2
13/05/2015
4.95
 39,400 4.97 5.05 4.95 200 0 0.0
12/05/2015
4.97
 28,100 5.09 5.09 4.97 0 0 0
11/05/2015
5.09
 2,400 5.14 5.16 5.09 0 0 0
08/05/2015
5.14
 1,100 5.09 5.14 5.09 800 900 -0.0
07/05/2015
5.09
 31,341 4.99 5.18 4.99 6,900 100 0.2
06/05/2015
4.99
 62,001 5.05 5.12 4.99 18,500 0 0.5
05/05/2015
5.05
 58,510 5.12 5.12 4.94 1,000 0 0.0
04/05/2015
5.12
 79,100 5.26 5.27 5.12 19,000 0 0.5
27/04/2015
5.26
 24,220 5.24 5.35 5.26 0 0 0
24/04/2015
5.24
 9,000 5.24 5.24 5.20 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |