CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.55
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)
03/07/2014
3.91
 141,100 3.90 3.95 3.88 0 6,800 -0.1
02/07/2014
3.90
 95,300 3.82 3.91 3.82 11,000 0 0.2
01/07/2014
3.82
 109,900 3.84 3.84 3.79 1,300 0 0.0
30/06/2014
3.84
 144,400 3.84 3.84 3.81 0 0 0
27/06/2014
3.84
 100,900 3.88 3.90 3.82 0 0 0
26/06/2014
3.88
 252,300 3.81 3.88 3.81 100 0 0.0
25/06/2014
3.81
 299,900 3.81 3.86 3.81 0 0 0
24/06/2014
3.81
 110,900 3.84 3.84 3.79 19,000 0 0.4
23/06/2014
3.84
 87,250 3.88 3.88 3.82 43,600 0 0.9
20/06/2014
3.88
 49,900 3.90 3.91 3.86 0 0 0
19/06/2014
3.90
 394,900 3.90 3.90 3.68 174,600 0 3.7
18/06/2014
3.90
 433,200 3.79 3.97 3.79 89,800 0 2.0
17/06/2014
3.79
 255,933 3.72 3.81 3.68 23,800 0 0.5
16/06/2014
3.72
 333,205 3.73 3.75 3.66 219,800 0 4.6
13/06/2014
3.73
 509,217 3.65 3.73 3.65 180,000 0 3.7
12/06/2014
3.65
 211,300 3.54 3.65 3.52 0 0 0
11/06/2014
3.54
 44,000 3.50 3.57 3.48 0 0 0
10/06/2014
3.50
 29,597 3.57 3.57 3.50 0 0 0
09/06/2014
3.57
 51,200 3.57 3.65 3.54 1,000 0 0.0
06/06/2014
3.57
 48,700 3.54 3.57 3.50 0 0 0
05/06/2014
3.54
 69,197 3.50 3.54 3.43 0 39 -0.0
04/06/2014
3.50
 127,800 3.52 3.56 3.45 100,000 0 2.0
03/06/2014
3.52
 24,300 3.54 3.56 3.48 0 0 0
02/06/2014
3.54
 178,700 3.61 3.61 3.50 100,000 0 2.0
30/05/2014
3.61
 116,503 3.63 3.66 3.57 81,200 0 1.6
29/05/2014
3.63
 121,597 3.70 3.72 3.57 2,100 0 0.0
28/05/2014
3.70
 271,250 3.54 3.70 3.56 42,600 600 0.8
27/05/2014
3.54
 241,940 3.47 3.56 3.45 1,000 0 0.0
26/05/2014
3.47
 61,000 3.45 3.48 3.41 0 0 0
23/05/2014
3.45
 58,300 3.48 3.48 3.45 40,000 0 0.8
22/05/2014
3.48
 195,500 3.54 3.54 3.45 45,000 0 0.9
21/05/2014
3.54
 280,033 3.41 3.56 3.39 0 0 0
20/05/2014
3.41
 52,300 3.41 3.41 3.34 0 0 0
19/05/2014
3.41
 113,600 3.41 3.43 3.31 0 0 0
16/05/2014
3.41
 82,300 3.36 3.43 3.27 200 0 0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2014
3.36
 248,933 3.43 3.50 3.22 72,000 0 1.4
14/05/2014
3.43
 204,900 3.18 3.48 3.18 0 0 0
13/05/2014
3.18
 166,608 3.17 3.27 3.06 0 0 0
12/05/2014
3.17
 270,800 3.50 3.50 3.17 24,100 0 0.4
09/05/2014
3.50
 154,500 3.34 3.52 3.29 0 0 0
08/05/2014
3.34
 500,731 3.71 3.71 3.34 68,500 0 1.3
07/05/2014
3.71
 61,103 3.70 3.77 3.68 3,500 0 0.1
06/05/2014
3.70
 242,700 3.84 3.84 3.59 4,000 2,000 0.0
05/05/2014
3.84
 119,600 3.93 3.93 3.71 4,600 0 0.1
29/04/2014
3.93
 32,600 3.87 3.93 3.86 0 0 0
28/04/2014
3.87
 158,000 3.94 3.94 3.87 900 0 0.0
25/04/2014
3.94
 48,300 3.93 3.98 3.93 2,300 0 0.1
24/04/2014
3.93
 285,300 3.91 3.96 3.71 142,000 0 3.2
23/04/2014
3.91
 152,400 3.93 3.94 3.84 70,000 0 1.5
22/04/2014
3.93
 140,300 3.80 3.94 3.78 50,000 0 1.1
21/04/2014
3.80
 319,992 3.86 3.98 3.77 110,900 0 2.4
18/04/2014
3.86
 182,300 4.00 4.00 3.86 0 200 -0.0
17/04/2014
4.00
 286,700 3.91 4.05 3.98 10,000 0 0.2
16/04/2014
3.91
 469,580 3.98 4.00 3.89 130,000 0 2.9
15/04/2014
3.98
 321,100 4.08 4.12 3.98 0 0 0
14/04/2014
4.08
 267,700 4.19 4.19 4.07 0 0 0
11/04/2014
4.19
 192,633 4.21 4.21 4.14 0 0 0
10/04/2014
4.21
 239,651 4.26 4.28 4.21 3,000 0 0.1
08/04/2014
4.26
 398,400 4.16 4.30 4.16 100 0 0.0
07/04/2014
4.16
 592,400 4.01 4.33 4.01 50,000 0 1.2
04/04/2014
4.01
 235,537 4.12 4.14 4.01 10,000 50,000 -0.9
03/04/2014
4.12
 314,310 4.00 4.17 4.01 10,000 10,000 0.0
02/04/2014
4.00
 351,853 4.00 4.08 3.94 0 0 0
01/04/2014
4.00
 286,300 4.16 4.16 4.00 0 65,000 -1.5
31/03/2014
4.16
 183,480 4.05 4.21 4.07 0 600 -0.0
28/03/2014
4.05
 324,200 4.08 4.16 4.05 300 30,000 -0.7
27/03/2014
4.08
 253,600 4.10 4.23 4.08 0 70,000 -1.6
26/03/2014
4.10
 323,700 4.33 4.33 4.10 0 0 0
25/03/2014
4.33
 336,400 4.33 4.39 4.31 0 0 0
24/03/2014
4.33
 285,758 4.30 4.37 4.30 400 0 0.0
21/03/2014
4.30
 263,850 4.28 4.35 4.24 0 0 0
20/03/2014
4.28
 539,100 4.31 4.37 4.28 0 0 0
19/03/2014
4.31
 273,700 4.33 4.37 4.26 0 0 0
18/03/2014
4.33
 304,200 4.37 4.42 4.33 0 0 0
17/03/2014
4.37
 492,200 4.28 4.39 4.31 88,400 0 2.2
14/03/2014
4.28
 500,833 4.21 4.37 4.21 62,000 0 1.5
13/03/2014
4.21
 287,100 4.23 4.24 4.19 0 0 0
12/03/2014
4.23
 263,000 4.33 4.35 4.19 3,800 0 0.1
11/03/2014
4.33
 234,620 4.30 4.35 4.24 5,000 0 0.1
10/03/2014
4.30
 103,100 4.28 4.33 4.21 16,000 0 0.4
07/03/2014
4.28
 69,800 4.28 4.33 4.26 0 0 0
06/03/2014
4.28
 152,000 4.14 4.39 4.12 0 0 0
05/03/2014
4.14
 197,500 4.07 4.19 4.07 0 0 0
04/03/2014
4.07
 396,140 4.08 4.16 4.01 0 1,500 -0.0
03/03/2014
4.08
 307,200 4.39 4.39 4.08 0 0 0
28/02/2014
4.39
 74,500 4.44 4.44 4.35 0 0 0
27/02/2014
4.44
 228,290 4.49 4.53 4.44 0 0 0
26/02/2014
4.49
 686,520 4.49 4.58 4.44 0 0 0
25/02/2014
4.49
 432,800 4.47 4.49 4.44 0 0 0
24/02/2014
4.47
 626,000 4.42 4.54 4.42 0 0 0
21/02/2014
4.42
 262,166 4.42 4.53 4.37 3,500 0 0.1
20/02/2014
4.42
 557,300 4.70 4.72 4.31 7,800 1,500 0.2
19/02/2014
4.70
 765,900 4.28 4.70 4.26 0 0 0
18/02/2014
4.28
 236,300 4.24 4.35 4.23 0 0 0
17/02/2014
4.24
 289,500 4.33 4.33 4.24 0 0 0
14/02/2014
4.33
 455,718 4.33 4.37 4.31 100 0 0.0
13/02/2014
4.33
 382,700 4.40 4.42 4.31 0 33,200 -0.8
12/02/2014
4.40
 302,100 4.33 4.40 4.31 0 3,000 -0.1
11/02/2014
4.33
 491,944 4.44 4.51 4.30 11,900 12,000 -0.0
10/02/2014
4.44
 411,200 4.23 4.51 4.24 16,000 15,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |