Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2014	5.16	35,340	5.24	5.24	5.14	0	0	0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014	5.24	119,233	5.20	5.46	5.24	0	0	0
20/11/2014	5.20	92,289	5.18	5.31	5.16	49	900	-0.0
19/11/2014	5.18	98,526	5.24	5.24	5.15	0	7,000	-0.2
18/11/2014	5.24	155,300	5.31	5.32	5.18	0	0	0
17/11/2014	5.31	71,504	5.40	5.49	5.31	0	400	-0.0
14/11/2014	5.40	75,400	5.43	5.43	5.27	0	0	0
13/11/2014	5.43	132,321	5.41	5.43	5.34	0	0	0
12/11/2014	5.41	177,048	5.47	5.50	5.36	1,000	100	0.0
11/11/2014	5.47	107,550	5.59	5.61	5.47	0	18,000	-0.6
10/11/2014	5.59	317,200	5.34	5.61	5.36	5,000	0	0.2
07/11/2014	5.34	160,600	5.27	5.36	5.24	0	0	0
06/11/2014	5.27	116,100	5.32	5.45	5.27	0	0	0
05/11/2014	5.32	100,130	5.36	5.36	5.18	12,000	0	0.4
04/11/2014	5.36	42,800	5.47	5.47	5.27	0	0	0
03/11/2014	5.47	102,400	5.38	5.52	5.38	0	0	0
31/10/2014	5.38	143,300	5.32	5.50	5.18	4,100	0	0.1
30/10/2014	5.32	113,400	5.07	5.32	5.06	0	0	0
29/10/2014	5.07	75,400	5.06	5.09	5.06	0	0	0
28/10/2014	5.06	207,500	5.04	5.09	5.00	0	0	0
27/10/2014	5.04	131,100	5.06	5.07	4.97	0	0	0
24/10/2014	5.06	109,900	5.09	5.13	5.02	1,300	0	0.0
23/10/2014	5.09	138,100	5.09	5.15	5.00	0	0	0
22/10/2014	5.09	105,401	5.04	5.15	5.06	0	0	0
21/10/2014	5.04	230,200	5.09	5.09	5.04	0	0	0
20/10/2014	5.09	154,200	5.09	5.15	5.00	0	0	0
17/10/2014	5.09	228,410	5.09	5.18	5.00	0	4,100	-0.0
16/10/2014	5.09	423,683	5.16	5.27	5.09	0	4,100	-0.1
15/10/2014	5.16	480,350	5.18	5.22	5.07	0	0	0
14/10/2014	5.18	289,033	5.18	5.25	4.82	100	0	0.0
13/10/2014	5.18	373,956	5.15	5.18	5.00	100	0	0.0
10/10/2014	5.15	722,900	5.41	5.45	5.15	300	7,000	-0.2
09/10/2014	5.41	306,838	5.54	5.59	5.41	0	0	0
08/10/2014	5.54	429,300	5.63	5.66	5.43	0	500	-0.0
07/10/2014	5.63	599,080	5.45	5.65	5.41	0	0	0
06/10/2014	5.45	296,413	5.40	5.52	5.36	3,500	27,200	-0.7
03/10/2014	5.40	876,652	5.43	5.72	5.36	67,400	242,600	-5.4
02/10/2014	5.43	694,410	5.04	5.45	4.95	0	109,000	-3.2
01/10/2014	5.04	260,782	5.00	5.06	4.99	0	9,200	-0.3
30/09/2014	5.00	266,710	5.04	5.13	4.88	0	5,100	-0.1
29/09/2014	5.04	626,133	4.84	5.09	4.81	0	32,600	-0.9
26/09/2014	4.84	325,700	4.90	4.99	4.81	1,000	0	0.0
25/09/2014	4.90	236,700	4.88	4.91	4.74	0	0	0
24/09/2014	4.88	160,365	4.82	4.97	4.34	0	0	0
23/09/2014	4.82	209,596	5.00	5.00	4.82	0	6,400	-0.2
22/09/2014	5.00	351,900	5.15	5.31	5.00	2,000	1,000	0.0
19/09/2014	5.15	489,635	5.00	5.15	4.86	0	4,000	-0.1
18/09/2014	5.00	665,715	5.24	5.25	5.00	200	59,200	-1.7
17/09/2014	5.24	453,579	5.18	5.63	5.20	1,200	54,400	-1.6
16/09/2014	5.18	1,084,799	4.82	5.22	4.81	2,000	15,200	-0.4
15/09/2014	4.82	841,210	4.50	4.95	4.61	4,200	14,000	-0.3
12/09/2014	4.50	131,100	4.47	4.52	4.43	0	0	0
11/09/2014	4.47	94,910	4.40	4.50	4.34	0	9,100	-0.2
10/09/2014	4.40	121,700	4.16	4.40	4.16	100	1,600	-0.0
09/09/2014	4.16	156,800	4.52	4.52	4.16	100	1,300	-0.0
08/09/2014	4.52	338,918	4.61	4.65	4.47	200	9,512	-0.0
05/09/2014	4.61	285,700	4.54	4.65	4.54	0	2,000	-0.1
04/09/2014	4.54	360,216	4.41	4.59	4.38	85,700	62,200	0.6
03/09/2014	4.41	268,700	4.36	4.43	4.32	25,000	2,000	0.0
29/08/2014	4.36	85,020	4.40	4.40	4.31	41,900	0	1.0
28/08/2014	4.40	205,672	4.27	4.41	4.25	40,000	0	0.0
27/08/2014	4.27	232,300	4.25	4.29	4.23	71,700	0	0.0
26/08/2014	4.25	193,333	4.20	4.25	4.18	71,700	0	1.7
25/08/2014	4.20	335,400	4.15	4.25	4.16	105,000	3,800	0.0
22/08/2014	4.15	31,534	4.18	4.20	4.15	2,500	0	0.0
21/08/2014	4.18	177,500	4.18	4.22	4.16	2,500	0	0.1
20/08/2014	4.18	180,266	4.16	4.22	4.13	0	0	0
19/08/2014	4.16	417,269	4.20	4.22	4.16	25,500	0	0.6
18/08/2014	4.20	183,027	4.16	4.22	4.15	0	7,000	-0.2
15/08/2014	4.16	235,363	4.06	4.20	4.06	2,000	0	0.0
14/08/2014	4.06	217,700	4.11	4.11	4.02	0	0	0
13/08/2014	4.11	161,911	4.04	4.11	4.04	0	0	0
12/08/2014	4.04	54,700	4.09	4.11	4.02	0	8,000	-0.2
11/08/2014	4.09	217,960	4.07	4.16	4.06	1,100	0	0.0
08/08/2014	4.07	184,000	4.06	4.13	4.06	0	200	-0.0
07/08/2014	4.06	179,728	4.06	4.07	4.00	0	5,000	-0.1
06/08/2014	4.06	237,450	3.91	4.07	3.90	0	0	0
05/08/2014	3.91	101,600	3.88	3.91	3.86	4,400	0	0.1
04/08/2014	3.88	133,800	3.86	3.88	3.82	0	0	0
01/08/2014	3.86	150,900	3.88	3.88	3.81	0	0	0
31/07/2014	3.88	111,500	3.82	3.88	3.79	600	0	0.0
30/07/2014	3.82	189,600	3.86	3.88	3.75	12,400	0	0.3
29/07/2014	3.86	292,610	3.86	3.88	3.81	49,100	0	1.1
28/07/2014	3.86	284,800	4.04	4.06	3.82	0	0	0
25/07/2014	4.04	220,400	4.23	4.25	4.04	129,000	0	3.0
24/07/2014	4.23	595,220	4.16	4.29	4.16	70,000	98,200	-0.7
23/07/2014	4.16	161,400	4.15	4.18	4.11	89,700	0	2.1
22/07/2014	4.15	240,400	4.15	4.18	4.09	110,500	0	2.6
21/07/2014	4.15	392,560	4.23	4.23	4.09	130,000	7,000	2.9
18/07/2014	4.23	269,500	4.22	4.23	4.15	81,000	0	1.9
17/07/2014	4.22	349,450	4.16	4.22	4.11	70,000	0	1.6
16/07/2014	4.16	495,900	4.22	4.25	4.16	169,000	0	4.0
15/07/2014	4.22	499,100	4.20	4.25	4.20	115,200	0	0.0
14/07/2014	4.20	677,300	4.06	4.20	4.06	115,200	0	2.6
11/07/2014	4.06	987,246	3.93	4.07	3.93	243,900	0	5.5
10/07/2014	3.93	386,884	3.88	4.02	3.86	151,600	500	3.3
09/07/2014	3.88	95,570	3.88	3.90	3.86	0	0	0
08/07/2014	3.88	67,700	3.86	3.88	3.82	0	2,700	-0.1
07/07/2014	3.86	168,300	3.88	3.91	3.84	5,000	0	0.1
04/07/2014	3.88	120,400	3.91	3.91	3.86	0	0	0

Page:
<<
25
26
27
>>

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