Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2015	5.24	28,900	5.33	5.33	5.24	0	3,800	-0.1
22/04/2015	5.33	7,810	5.24	5.33	5.22	100	1,000	-0.0
21/04/2015	5.24	108,650	5.18	5.27	5.14	8,200	85,800	-2.1
20/04/2015	5.18	152,610	5.22	5.22	5.11	0	205,700	-5.6
17/04/2015	5.22	97,300	5.27	5.27	5.20	0	77,400	-2.1
16/04/2015	5.27	180,433	5.33	5.33	5.27	0	131,400	-3.7
15/04/2015	5.33	157,700	5.39	5.46	5.31	0	132,400	-3.8
14/04/2015	5.39	12,800	5.46	5.46	5.35	1,400	5,300	-0.1
13/04/2015	5.46	18,200	5.46	5.46	5.39	0	0	0
10/04/2015	5.46	48,921	5.50	5.50	5.46	300	0	0.0
09/04/2015	5.50	2,200	5.39	5.52	5.46	200	0	0.0
08/04/2015	5.39	34,333	5.54	5.58	5.37	0	1,600	-0.0
07/04/2015	5.54	40,500	5.54	5.58	5.44	0	4,700	-0.1
06/04/2015	5.54	218,300	5.46	5.58	5.46	25,200	30,200	-0.1
03/04/2015	5.46	29,700	5.43	5.50	5.35	1,800	0	0.1
02/04/2015	5.43	69,600	5.33	5.43	5.22	38,100	0	1.1
01/04/2015	5.33	34,100	5.44	5.44	5.27	20,000	0	0.6
31/03/2015	5.44	19,300	5.37	5.44	5.37	0	0	0
30/03/2015	5.37	46,800	5.37	5.37	5.18	0	1,000	-0.0
27/03/2015	5.37	46,100	5.41	5.44	5.29	0	0	0
26/03/2015	5.41	66,400	5.46	5.46	5.41	0	0	0
25/03/2015	5.46	9,400	5.50	5.50	5.44	0	0	0
24/03/2015	5.50	38,300	5.52	5.60	5.44	500	4,300	-0.1
23/03/2015	5.52	29,930	5.60	5.60	5.52	0	2,000	-0.1
20/03/2015	5.60	75,466	5.56	5.63	5.46	0	24,066	-0.7
19/03/2015	5.56	53,000	5.58	5.58	5.50	0	0	0
18/03/2015	5.58	110,900	5.58	5.61	5.54	0	43,600	-1.3
17/03/2015	5.58	129,500	5.61	5.65	5.58	29,000	50,000	-0.6
16/03/2015	5.61	34,409	5.63	5.75	5.56	0	0	0
13/03/2015	5.63	27,200	5.63	5.63	5.56	3,300	0	0.1
12/03/2015	5.63	86,467	5.65	5.65	5.60	0	20,000	-0.6
11/03/2015	5.65	61,043	5.61	5.65	5.60	0	0	0
10/03/2015	5.61	155,400	5.67	5.67	5.56	0	30,100	-0.9
09/03/2015	5.67	139,100	5.75	5.75	5.61	0	39,500	-1.2
06/03/2015	5.75	220,838	5.65	5.84	5.69	0	67,800	-2.1
05/03/2015	5.65	407,300	5.56	5.93	5.60	0	40,600	-1.3
04/03/2015	5.56	92,300	5.54	5.58	5.54	0	0	0
03/03/2015	5.54	82,000	5.54	5.56	5.48	100	0	0.0
02/03/2015	5.54	38,800	5.52	5.54	5.46	0	0	0
27/02/2015	5.52	37,900	5.52	5.56	5.46	12,400	0	0.4
26/02/2015	5.52	30,200	5.41	5.54	5.41	9,600	0	0.3
25/02/2015	5.41	127,800	5.41	5.43	5.39	0	0	0
24/02/2015	5.41	65,800	5.46	5.54	5.39	0	6,000	-0.2
13/02/2015	5.46	58,700	5.50	5.50	5.46	0	0	0
12/02/2015	5.50	82,424	5.54	5.58	5.50	0	0	0
11/02/2015	5.54	142,500	5.50	5.60	5.50	30,000	0	0.9
10/02/2015	5.50	40,800	5.56	5.56	5.50	0	0	0
09/02/2015	5.56	24,600	5.58	5.65	5.50	400	0	0.0
06/02/2015	5.58	272,506	5.44	5.67	5.46	0	100	-0.0
05/02/2015	5.44	20,610	5.44	5.46	5.44	8,000	0	0.2
04/02/2015	5.44	47,300	5.41	5.46	5.37	27,600	4,000	0.7
03/02/2015	5.41	19,008	5.44	5.46	5.37	13,600	0	0.4
02/02/2015	5.44	40,600	5.46	5.48	5.37	15,000	0	0.4
30/01/2015	5.46	96,030	5.41	5.56	5.43	0	0	0
29/01/2015	5.41	29,300	5.46	5.46	5.39	0	0	0
28/01/2015	5.46	25,600	5.46	5.52	5.43	0	0	0
27/01/2015	5.46	48,800	5.48	5.50	5.39	2,100	0	0.1
26/01/2015	5.48	35,739	5.46	5.48	5.43	2,000	0	0.1
23/01/2015	5.46	14,600	5.48	5.50	5.35	0	0	0
22/01/2015	5.48	30,227	5.46	5.48	5.39	0	0	0
21/01/2015	5.46	31,200	5.43	5.46	5.43	0	0	0
20/01/2015	5.43	88,200	5.46	5.56	5.41	0	0	0
19/01/2015	5.46	47,700	5.50	5.56	5.46	0	0	0
16/01/2015	5.50	57,508	5.60	5.60	5.50	0	0	0
15/01/2015	5.60	108,792	5.43	5.61	5.44	0	0	0
14/01/2015	5.43	108,080	5.43	5.46	5.33	0	0	0
13/01/2015	5.43	183,800	5.20	5.67	5.09	200	7,378,436	-221.3
12/01/2015	5.20	1,610	5.29	5.29	5.20	0	500	-0.0
09/01/2015	5.29	74,700	5.26	5.31	5.26	0	38,000	-1.1
08/01/2015	5.26	58,606	5.24	5.35	5.24	0	0	0
07/01/2015	5.24	30,500	5.27	5.29	5.24	0	0	0
06/01/2015	5.27	21,300	5.27	5.27	5.18	0	4,400	-0.1
05/01/2015	5.27	97,505	5.18	5.37	5.18	1,000	0	0.0
31/12/2014	5.18	83,000	5.05	5.27	4.99	0	0	0
30/12/2014	5.05	400	5.05	5.05	4.80	0	0	0
29/12/2014	5.05	37,230	5.05	5.05	4.79	0	300	-0.0
26/12/2014	5.05	21,720	5.05	5.05	5.05	3,500	0	0.1
25/12/2014	5.05	17,310	5.07	5.09	4.94	0	0	0
24/12/2014	5.07	19,300	4.99	5.09	4.99	0	0	0
23/12/2014	4.99	27,368	4.82	4.99	4.86	1,850	0	0.0
22/12/2014	4.82	37,000	4.80	5.12	4.82	0	0	0
19/12/2014	4.80	36,800	5.07	5.09	4.80	10,000	0	0.3
18/12/2014	5.07	33,800	4.71	5.16	4.80	0	0	0
17/12/2014	4.71	67,705	5.05	5.18	4.71	100	0	0.0
16/12/2014	5.05	115,480	5.22	5.22	5.05	0	0	0
15/12/2014	5.22	11,020	5.24	5.26	5.18	600	0	0.0
12/12/2014	5.24	2,310	5.14	5.26	5.22	0	0	0
11/12/2014	5.14	47,900	5.33	5.33	5.14	500	30,800	-0.8
10/12/2014	5.33	32,100	5.29	5.33	5.27	100	0	0.0
09/12/2014	5.29	99,530	5.35	5.37	5.14	56,800	0	1.6
08/12/2014	5.35	119,693	5.27	5.39	5.27	9,200	0	0.3
05/12/2014	5.27	102,332	5.20	5.33	5.24	30,200	0	0.8
04/12/2014	5.20	53,408	5.18	5.22	5.12	15,300	0	0.4
03/12/2014	5.18	39,400	5.11	5.24	5.09	0	0	0
02/12/2014	5.11	38,850	5.14	5.14	5.09	50	0	0.0
01/12/2014	5.14	38,732	5.18	5.20	5.14	0	300	-0.0
28/11/2014	5.18	71,469	5.27	5.27	5.14	7,000	0	0.2
27/11/2014	5.27	44,120	5.14	5.27	5.11	5,000	0	0.1
26/11/2014	5.14	56,400	5.27	5.27	5.14	0	0	0
25/11/2014	5.27	41,400	5.16	5.27	5.16	0	0	0

Page:
<<
24
25
26
>>

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