CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.65
0
(0%)
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
(2024-10-15) 		-2.50 -8.22% 110,570,100 -9,648,575 -274.9
27.50
30.40
27.65
2 tháng
(2024-09-16) 		-1.35 -4.62% 230,299,800 -6,022,654 -165.6
27.50
30.90
27.65
3 tháng
(2024-08-16) 		0.50 1.82% 339,517,600 -6,585,740 -181.4
27.40
30.90
27.65
6 tháng
(2024-05-20) 		-1.82 -6.13% 778,149,300 12,405,500 445.6
24.95
31.66
27.65
12 tháng
(2023-11-20) 		7.30 35.41% 1,959,575,300 9,160,775 372.4
19.96
31.66
27.65
24 tháng
(2022-11-25) 		17.06 157.39% 3,233,213,300 11,162,969 393.3
10.84
31.66
27.65
36 tháng
(2021-11-30) 		-4.18 -13.02% 3,972,518,200 15,082,709 429.8
9.08
32.57
27.65
60 tháng
(2019-12-11) 		21.02 305.32% 5,035,234,220 -6,159,695 -155.0
4.77
32.57
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
2.95
 20,300 2.90 2.95 2.83 0 11,500 -0.2
28/08/2013
2.90
 12,400 2.85 2.90 2.66 0 6,300 -0.1
27/08/2013
2.85
 9,800 2.86 2.86 2.85 0 0 0
26/08/2013
2.86
 1,900 2.86 2.86 2.86 0 0 0
23/08/2013
2.86
 8,256 2.96 2.96 2.86 0 0 0
22/08/2013
2.96
 5,100 2.93 2.96 2.83 0 0 0
21/08/2013
2.93
 91,900 2.95 2.98 2.91 75,000 15,100 1.1
20/08/2013
2.95
 26,700 2.93 2.96 2.93 0 8,600 -0.2
19/08/2013
2.93
 35,300 2.93 2.95 2.91 0 10,400 -0.2
16/08/2013
2.93
 43,566 2.83 2.93 2.83 15,900 15,800 0.0
15/08/2013
2.83
 19,000 2.75 2.83 2.75 0 7,000 -0.1
14/08/2013
2.75
 110,900 2.80 2.80 2.75 1,000 105,600 -1.7
13/08/2013
2.80
 18,700 2.76 2.83 2.78 0 7,000 -0.1
12/08/2013
2.76
 600 2.90 2.90 2.76 0 300 -0.0
09/08/2013
2.90
 4,118 2.80 2.90 2.80 0 2,100 -0.0
08/08/2013
2.80
 53,600 2.90 2.93 2.76 0 53,000 -0.9
07/08/2013
2.90
 7,400 2.91 2.93 2.90 0 2,000 -0.0
06/08/2013
2.91
 26,400 2.91 2.96 2.91 11,500 24,800 -0.2
05/08/2013
2.91
 17,000 2.98 3.00 2.91 0 16,900 -0.3
02/08/2013
2.98
 8,500 3.10 3.11 2.98 0 3,000 -0.1
01/08/2013
3.10
 235 3.08 3.10 2.91 0 0 0
31/07/2013
3.08
 1,900 3.26 3.26 3.08 0 0 0
30/07/2013
3.26
 7,234 3.00 3.26 2.96 3,600 0 0.1
29/07/2013
3.00
 9,634 3.00 3.00 3.00 0 0 0
26/07/2013
3.00
 9,800 3.05 3.05 3.00 0 2,600 -0.0
25/07/2013
3.05
 33,600 3.08 3.08 3.05 0 4,400 -0.1
24/07/2013
3.08
 10,600 3.11 3.11 3.06 1,000 2,000 -0.0
23/07/2013
3.11
 13,400 3.10 3.13 3.10 0 3,500 -0.1
22/07/2013
3.10
 11,600 3.10 3.13 3.08 1,000 500 0.0
19/07/2013
3.10
 65,700 3.11 3.11 3.03 1,300 43,200 -0.8
18/07/2013
3.11
 13,600 3.13 3.13 3.11 0 9,000 -0.2
17/07/2013
3.13
 1,400 3.15 3.15 3.13 0 0 0
16/07/2013
3.15
 10,600 3.15 3.15 3.08 1,000 0 0.0
15/07/2013
3.15
 14,900 3.18 3.18 3.11 1,500 0 0.0
12/07/2013
3.18
 34,700 3.10 3.18 3.13 0 0 0
11/07/2013
3.10
 39,300 3.05 3.10 3.05 0 0 0
10/07/2013
3.05
 79,600 3.06 3.08 3.05 61,000 95,000 -0.6
09/07/2013
3.06
 43,300 3.06 3.08 3.05 200 40,000 -0.7
08/07/2013
3.06
 80,700 3.16 3.21 3.06 3,900 72,000 -1.3
05/07/2013
3.16
 29,900 3.13 3.23 3.16 7,000 0 0.1
04/07/2013
3.13
 19,500 3.10 3.15 3.11 2,000 0 0.0
03/07/2013
3.10
 142,900 3.16 3.16 3.08 241,000 300,000 -1.1
02/07/2013
3.16
 21,400 3.16 3.18 3.15 0 0 0
01/07/2013
3.16
 8,900 3.16 3.16 3.15 0 0 0
28/06/2013
3.16
 11,100 3.16 3.16 3.15 0 0 0
27/06/2013
3.16
 87,800 3.21 3.21 3.15 30,000 70,000 -0.8
26/06/2013
3.21
 7,600 3.21 3.23 3.20 100 900 -0.0
25/06/2013
3.21
 45,800 3.25 3.26 3.16 15,700 400 0.3
24/06/2013
3.25
 12,700 3.26 3.36 3.25 0 500 -0.0
21/06/2013
3.26
 13,100 3.33 3.33 3.26 0 700 -0.0
20/06/2013
3.33
 18,100 3.33 3.33 3.31 0 0 0
19/06/2013
3.33
 18,600 3.41 3.41 3.33 0 0 0
18/06/2013
3.41
 8,700 3.45 3.45 3.36 1,700 0 0.0
17/06/2013
3.45
 36,600 3.66 3.66 3.45 0 0 0
14/06/2013
3.66
 164,100 3.68 3.69 3.64 121,200 3 2.7
13/06/2013
3.68
 269,700 3.56 3.73 3.56 165,200 43,200 2.7
12/06/2013
3.56
 188,900 3.25 3.56 3.26 43,200 71,330 -0.6
11/06/2013
3.25
 13,100 3.25 3.30 3.25 0 0 0
10/06/2013
3.25
 55,400 3.21 3.25 3.16 0 5,000 -0.1
07/06/2013
3.21
 17,300 3.21 3.21 3.20 0 0 0
06/06/2013
3.21
 71,200 3.21 3.21 3.20 0 31,300 -0.6
05/06/2013
3.21
 46,200 3.20 3.21 3.18 0 0 0
04/06/2013
3.20
 63,800 3.21 3.21 3.20 0 0 0
03/06/2013
3.21
 22,400 3.21 3.26 3.21 0 0 0
31/05/2013
3.21
 115,700 3.16 3.23 3.16 0 0 0
30/05/2013
3.16
 59,200 3.15 3.18 3.13 1,000 0 0.0
29/05/2013
3.15
 94,300 3.16 3.18 3.13 0 0 0
28/05/2013
3.16
 84,200 3.16 3.18 3.15 1,000 0 0.0
27/05/2013
3.16
 103,000 3.16 3.21 3.10 0 0 0
24/05/2013
3.16
 72,400 3.15 3.16 3.10 0 0 0
23/05/2013
3.15
 166,700 3.10 3.18 3.06 13,100 4,800 0.2
22/05/2013
3.10
 46,600 3.08 3.10 3.03 425,000 425,000 0
21/05/2013
3.08
 48,600 3.08 3.10 3.00 1,500 0 0.0
20/05/2013
3.08
 4,800 3.05 3.08 3.05 0 0 0
17/05/2013
3.05
 71,200 3.08 3.08 3.03 0 0 0
16/05/2013
3.08
 165,000 3.10 3.10 3.05 81,500 143,500 -1.1
15/05/2013
3.10
 26,400 3.11 3.11 3.06 2,500 16,100 -0.3
14/05/2013
3.11
 91,600 3.16 3.16 3.08 62,900 55,000 0.1
13/05/2013
3.16
 123,200 3.20 3.21 3.16 105,500 100,500 0.1
10/05/2013
3.20
 14,500 3.25 3.26 3.20 8,200 0 0.2
09/05/2013
3.25
 225,300 3.15 3.25 3.15 137,200 1,500 2.6
08/05/2013
3.15
 190,600 3.11 3.23 3.13 158,000 50,700 2.0
07/05/2013
3.11
 92,600 3.13 3.15 3.06 81,000 35,900 0.8
06/05/2013
3.13
 77,500 3.06 3.15 3.06 0 0 0
03/05/2013
3.06
 18,900 3.05 3.06 3.03 1,000 500 0.0
02/05/2013
3.05
 22,400 3.08 3.08 3.03 0 5,900 -0.1
26/04/2013
3.08
 82,900 3.11 3.11 3.03 6,400 500 0.1
25/04/2013
3.11
 48,700 3.11 3.11 3.08 1,000 2,000 -0.0
24/04/2013
3.11
 64,700 3.15 3.15 3.08 15,500 0 0.3
23/04/2013
3.15
 94,400 3.18 3.20 3.11 39,400 54,500 -0.3
22/04/2013
3.18
 37,800 3.33 3.36 3.16 10,500 0 0.2
18/04/2013
3.33
 82,200 3.40 3.40 3.30 50,900 0 1.0
17/04/2013
3.40
 120,900 3.40 3.48 3.36 76,400 0 1.6
16/04/2013
3.40
 100,400 3.40 3.41 3.36 67,900 0 1.4
15/04/2013
3.40
 89,400 3.48 3.48 3.36 51,000 0 1.0
12/04/2013
3.48
 236,600 3.58 3.58 3.40 242,300 203,700 0.8
11/04/2013
3.58
 47,300 3.71 3.71 3.56 0 7,200 -0.2
10/04/2013
3.71
 32,300 3.78 3.78 3.71 29,800 0 0.7
09/04/2013
3.78
 79,000 3.76 3.78 3.74 46,300 10,000 0.8
08/04/2013
3.76
 66,300 3.74 3.76 3.69 51,700 10,500 0.9

Chính sách bảo mật | Điều khoản sử dụng |