Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2017	5.45	9,313	5.43	5.45	5.41	1,200	0	0.0
07/09/2017	5.43	112,812	5.45	5.59	4.92	55,700	71,100	-0.4
06/09/2017	5.45	30,905	5.51	5.51	5.41	0	0	0
05/09/2017	5.51	38,850	5.45	5.59	5.43	10,000	0	0.3
01/09/2017	5.45	3,305	5.59	5.59	5.41	0	0	0
31/08/2017	5.59	78,700	5.45	5.61	5.37	64,300	0	1.8
30/08/2017	5.45	5,860	5.37	5.49	5.35	930	0	0.0
29/08/2017	5.37	49,332	5.33	5.49	5.35	41,400	0	1.1
28/08/2017	5.33	74,150	5.33	5.45	5.31	100	0	0.0
25/08/2017	5.33	18,806	5.47	5.47	5.33	2,900	0	0.1
24/08/2017	5.47	41,637	5.41	5.51	5.33	2,600	0	0.1
23/08/2017	5.41	8,027	5.47	5.47	5.41	4,300	0	0.1
22/08/2017	5.47	6,714	5.45	5.49	5.45	300	0	0.0
21/08/2017	5.45	50,150	5.37	5.51	5.39	36,700	0	1.0
18/08/2017	5.37	44,684	5.35	5.51	5.37	400	29,800	-0.8
17/08/2017	5.35	129,600	5.51	5.59	5.31	62,800	46,000	0.5
16/08/2017	5.51	73,801	5.51	5.51	5.35	14,600	8,800	0.2
15/08/2017	5.51	8,560	5.47	5.61	5.41	5,500	2,200	0.1
14/08/2017	5.47	6,899	5.45	5.67	5.37	100	0	0.0
11/08/2017	5.45	13,560	5.49	5.61	5.45	6,300	0	0.2
10/08/2017	5.49	6,990	5.59	5.59	5.45	3,300	0	0.1
09/08/2017	5.59	37,357	5.63	5.69	5.51	31,600	0	0.9
08/08/2017	5.63	161,801	5.47	5.65	5.51	71,100	127	2.0
07/08/2017	5.47	138,665	5.41	5.57	5.45	76,500	0	2.1
04/08/2017	5.41	3,511	5.41	5.51	5.41	700	0	0.0
03/08/2017	5.41	111,090	5.39	5.51	5.37	100	89,620	-2.5
02/08/2017	5.39	98,179	5.53	5.53	5.39	10,100	80,700	-1.9
01/08/2017	5.53	52,076	5.55	5.55	5.41	0	0	0
31/07/2017	5.55	20,826	5.53	5.61	5.51	100	0	0.0
28/07/2017	5.53	149,780	5.43	5.61	5.45	0	0	0
27/07/2017	5.43	143,860	5.47	5.51	5.31	20,000	0	0.6
26/07/2017	5.47	75,042	5.31	5.49	5.17	100	600	0.0
25/07/2017	5.31	160,466	5.31	5.51	5.27	53,700	24,500	0.8
24/07/2017	5.31	331,260	5.55	5.55	5.00	39,500	18,300	0.6
21/07/2017	5.55	476,575	5.78	5.78	5.45	90,000	0	2.6
20/07/2017	5.78	58,288	5.78	5.80	5.71	100	5,000	-0.1
19/07/2017	5.78	50,707	5.72	5.80	5.69	57,100	72,000	-0.4
18/07/2017	5.72	29,952	5.86	5.86	5.72	0	0	0
17/07/2017	5.86	297,547	5.67	5.96	5.69	0	5	0.0
14/07/2017	5.67	31,645	5.71	5.71	5.63	1,000	300	0.0
13/07/2017	5.71	108,364	5.59	5.74	5.59	0	0	0
12/07/2017	5.59	93,504	5.63	5.63	5.57	0	64	0.0
11/07/2017	5.63	120,066	5.61	5.63	5.53	41,100	73,642	-0.9
10/07/2017	5.61	187,835	5.59	5.61	5.57	0	0	0
07/07/2017	5.59	48,790	5.71	5.71	5.59	0	0	0
06/07/2017	5.71	85,085	5.59	5.76	5.57	50,000	0	1.4
05/07/2017	5.59	53,740	5.59	5.59	5.55	600	0	0.0
04/07/2017	5.59	26,672	5.69	5.69	5.59	0	0	0
03/07/2017	5.69	105,410	5.59	5.71	5.55	40,000	0	1.1
30/06/2017	5.59	57,202	5.57	5.61	5.55	300	0	0.0
29/06/2017	5.57	97,590	5.57	5.61	5.53	0	0	0
28/06/2017	5.57	118,360	5.61	5.63	5.55	0	0	0
27/06/2017	5.61	47,737	5.72	5.72	5.61	0	2,600	-0.1
26/06/2017	5.72	28,565	5.67	5.90	5.67	100	0	0.0
23/06/2017	5.67	105,797	5.65	5.86	5.57	0	12,900	-0.4
22/06/2017	5.65	147,737	5.65	5.67	5.57	4,000	0	0.1
21/06/2017	5.65	147,110	5.72	5.72	5.65	0	0	0
20/06/2017	5.72	143,431	5.82	5.84	5.71	600	0	0.0
19/06/2017	5.82	46,769	5.82	5.90	5.25	17,500	2,000	0.5
16/06/2017	5.82	42,657	5.80	5.82	5.74	100	700	0.0
15/06/2017	5.80	129,127	5.72	5.84	5.72	0	0	0
14/06/2017	5.72	256,277	5.94	5.94	5.72	45,000	0	1.3
13/06/2017	5.94	64,350	6.00	6.00	5.88	0	0	0
12/06/2017	6.00	245,659	6.14	6.20	5.96	40,400	73,400	-1.0
09/06/2017	6.14	849,310	5.71	6.26	5.71	155,000	1,100	4.7
08/06/2017	5.71	164,475	5.59	5.76	5.59	124,400	0	3.6
07/06/2017	5.59	33,764	5.67	5.76	5.59	200	6,500	-0.2
06/06/2017	5.67	29,035	5.63	5.67	5.61	0	0	0
05/06/2017	5.63	12,425	5.65	5.69	5.61	300	0	0.0
02/06/2017	5.65	47,964	5.74	5.90	5.63	300	12,020	-0.3
01/06/2017	5.74	32,286	5.88	5.88	5.63	300	8,300	-0.2
31/05/2017	5.88	177,345	5.63	5.90	5.65	100	0	0.0
30/05/2017	5.63	149,913	5.78	5.80	5.53	4,800	38,002	-0.9
29/05/2017	5.78	128,331	5.80	6.00	5.74	1,000	0	0.0
26/05/2017	5.80	103,698	5.61	5.80	5.47	0	0	0
25/05/2017	5.61	173,725	5.41	5.63	5.37	82,100	80	2.3
24/05/2017	5.41	107,027	5.47	5.47	5.41	1,000	29,917	-0.8
23/05/2017	5.47	115,627	5.49	5.49	5.39	0	36,000	-1.0
22/05/2017	5.49	109,739	5.51	5.51	5.41	0	0	0
19/05/2017	5.51	142,729	5.49	5.53	5.39	134,810	120	3.8
18/05/2017	5.49	51,739	5.59	5.61	5.49	2,500	60	0.1
17/05/2017	5.59	59,047	5.49	5.59	5.45	39,700	0	1.1
16/05/2017	5.49	186,910	5.51	5.53	5.43	131,700	125,200	0.2
15/05/2017	5.51	84,309	5.51	5.51	5.33	700	2,180	0.0
12/05/2017	5.51	122,310	5.51	5.51	5.45	78,200	45,000	0.9
11/05/2017	5.51	85,740	5.61	5.61	5.43	0	35,030	-1.0
10/05/2017	5.61	86,610	5.76	5.78	5.59	1,500	28,800	-0.8
09/05/2017	5.76	160,091	5.31	5.76	5.31	100	1,000	0.0
08/05/2017	5.31	133,930	5.27	5.33	5.25	1,600	82,900	-2.2
05/05/2017	5.27	177,290	5.19	5.27	5.19	0	119,100	-3.2
04/05/2017	5.19	189,317	5.29	5.29	5.11	100	163,900	-4.3
03/05/2017	5.29	74,323	5.27	5.33	5.21	0	36,400	-1.0
28/04/2017	5.27	162,300	5.27	5.31	5.11	0	71,700	-1.9
27/04/2017	5.27	183,010	5.27	5.31	4.76	200	92,400	-2.5
26/04/2017	5.27	136,670	5.23	5.33	5.23	0	92,500	-2.5
25/04/2017	5.23	115,730	5.23	5.31	5.13	100	0	0.0
24/04/2017	5.23	77,560	5.41	5.41	5.15	0	7,100	-0.2
21/04/2017	5.41	43,320	5.35	5.51	5.33	200	1,200	0.0
20/04/2017	5.35	149,212	5.78	5.78	5.35	5,200	800	0.1
19/04/2017	5.78	58,350	5.78	5.96	5.71	8,200	6,000	0.1

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.10	0.63%	49,450,000	-3,218,600	-84.5	15.85 26.75 16.05
2 tháng (2026-07-20)	-0.20	-1.23%	89,360,700	-3,426,600	-88.6	15.70 26.75 16.05
3 tháng (2026-06-22)	-2.70	-14.40%	117,868,200	-3,926,000	-97.9	15.70 26.75 16.05
6 tháng (2026-03-23)	-3.32	-17.16%	248,003,200	-4,413,300	-108.0	13.96 26.75 16.05
12 tháng (2025-09-23)	-7.90	-33%	895,884,600	-16,192,100	-422.3	13.96 26.75 16.05
24 tháng (2024-09-30)	-6.16	-27.73%	2,752,392,100	-35,468,442	-1,136.6	12.14 27.53 16.05
36 tháng (2023-10-04)	1.75	12.27%	4,740,907,500	-35,548,717	-1,125.0	10.44 27.53 16.05
60 tháng (2021-10-14)	-1.83	-10.24%	6,713,734,900	-27,658,373	-995.0	6.95 27.53 16.05

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH