CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.25
-0.30
(-1.13%)
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
(2024-10-23) 		-2.30 -7.97% 93,512,100 -6,763,000 -188.8
25.90
28.85
26.25
2 tháng
(2024-09-23) 		-3.15 -10.61% 227,873,700 -9,391,400 -265.6
25.90
30.90
26.25
3 tháng
(2024-08-26) 		-1 -3.63% 330,948,100 -10,879,400 -307.8
25.90
30.90
26.25
6 tháng
(2024-05-27) 		-3.43 -11.44% 745,061,300 -11,705,041 -362.5
24.95
31.66
26.25
12 tháng
(2023-11-28) 		6.25 30.77% 1,937,698,000 -10,634,115 -282.9
20.30
31.66
26.25
24 tháng
(2022-12-05) 		13.34 101.05% 3,224,907,300 -8,966,711 -263.6
11.27
31.66
26.25
36 tháng
(2021-12-08) 		-4.67 -14.95% 3,979,967,100 -4,119,981 -202.1
9.08
32.57
26.25
60 tháng
(2019-12-19) 		19.50 276.81% 5,055,009,000 -24,719,775 -781.3
4.77
32.57
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
23.23
 8,911,600 22.75 23.23 22.67 137,900 127,700 0.3
31/01/2024
22.67
 8,658,400 23.31 23.36 22.50 400 36,600 -1.0
30/01/2024
23.23
 13,141,900 22.28 23.23 22.15 996,200 270,700 19.3
29/01/2024
22.37
 6,627,100 22.20 22.50 22.07 180,200 33,100 3.8
26/01/2024
22.02
 3,943,500 22.02 22.02 21.77 6,200 6,400 -0.0
25/01/2024
21.89
 3,869,700 22.15 22.15 21.85 0 29,800 -0.8
24/01/2024
22.02
 3,992,000 22.37 22.37 21.98 800 16,200 -0.4
23/01/2024
22.24
 4,494,100 22.67 22.67 22.20 0 23,600 -0.6
22/01/2024
22.63
 11,542,100 22.11 22.63 22.11 179,000 500 4.7
19/01/2024
22.07
 6,798,400 22.37 22.45 22.02 6,400 0 0.2
18/01/2024
22.28
 6,235,600 22.50 22.58 22.24 400 17,600 -0.4
17/01/2024
22.50
 6,179,500 22.54 22.75 22.24 100 6,500 -0.2
16/01/2024
22.50
 7,716,700 21.38 22.50 21.38 0 7,700 -0.2
15/01/2024
21.38
 5,981,300 22.02 22.20 21.38 0 501,300 -12.7
12/01/2024
21.94
 9,896,700 22.37 22.41 21.81 5,300 0 0.1
11/01/2024
22.54
 7,109,800 22.67 23.06 22.37 400 58,500 -1.5
10/01/2024
22.67
 9,851,100 22.11 22.80 21.68 186,000 141,800 1.1
09/01/2024
22.20
 10,522,000 22.88 22.88 22.20 4,500 1,034,800 -27.0
08/01/2024
22.80
 8,756,000 23.14 23.44 22.75 1,400 1,517,500 -40.5
05/01/2024
23.31
 7,905,500 23.31 23.40 22.97 400 501,600 -13.4
04/01/2024
23.23
 10,606,800 23.44 23.57 23.18 13,400 114,500 -2.8
03/01/2024
23.44
 7,333,200 23.57 23.66 23.27 13,200 23,300 -0.3
02/01/2024
23.66
 10,819,700 23.66 24.00 23.40 19,700 3,000 0.5
29/12/2023
23.57
 12,237,600 23.49 23.70 22.97 32,400 6,400 0.7
28/12/2023
23.49
 9,204,400 23.44 23.74 23.23 13,000 7,100 0.2
27/12/2023
23.44
 14,943,200 23.10 23.57 22.88 51,500 25,100 0.7
26/12/2023
23.10
 13,213,800 22.63 23.10 22.63 63,200 10,800 1.4
25/12/2023
22.63
 8,390,700 22.54 22.80 22.37 8,100 6,100 0.1
22/12/2023
22.54
 7,291,400 22.75 22.80 22.24 1,400 331,100 -8.7
21/12/2023
22.75
 16,046,200 22.11 23.01 21.98 0 78,600 -2.1
20/12/2023
22.11
 7,248,900 21.77 22.24 21.64 0 47,100 -1.2
19/12/2023
21.77
 4,866,600 21.68 21.85 21.21 400 3,000 -0.1
18/12/2023
21.68
 4,491,200 21.85 21.89 21.55 16,600 515,500 -12.6
15/12/2023
21.85
 7,002,800 21.51 22.02 21.34 116,500 0 2.9
14/12/2023
21.51
 7,126,900 22.02 22.11 21.42 10,400 30,800 -0.5
13/12/2023
22.02
 8,378,000 22.50 22.54 21.77 4,100 550,200 -14.1
12/12/2023
22.50
 11,918,400 22.11 22.58 22.11 0 65,300 -1.7
11/12/2023
22.11
 8,234,400 21.89 22.15 21.59 6,800 467,000 -11.7
08/12/2023
21.89
 7,390,100 21.68 21.98 21.38 1,300 583,500 -14.7
07/12/2023
21.68
 12,794,700 22.24 22.54 21.12 53,000 504,300 -11.4
06/12/2023
22.24
 9,631,000 22.07 22.28 21.77 4,000 306,700 -7.7
05/12/2023
22.07
 8,712,200 22.07 22.24 21.72 0 17,000 -0.4
04/12/2023
22.07
 11,048,600 21.59 22.11 21.59 0 69,300 -1.8
01/12/2023
21.59
 10,828,500 21.25 21.64 21.08 11,600 110,900 -2.5
30/11/2023
21.25
 12,172,700 20.82 21.25 20.60 1,045,300 15,100 25.5
29/11/2023
20.82
 6,411,900 20.30 20.82 20.39 0 9,700 -0.2
28/11/2023
20.30
 6,156,200 19.96 20.30 19.36 114,300 6,200 2.5
27/11/2023
19.96
 5,367,600 20.65 20.73 19.96 6,900 25,400 -0.4
24/11/2023
20.65
 8,684,000 20.65 20.78 19.66 525,900 6,400 12.2
23/11/2023
20.65
 12,452,200 20.65 21.46 20.65 60,900 12,700 1.1
22/11/2023
20.65
 5,321,400 20.60 20.73 20.35 32,400 5,600 0.6
21/11/2023
20.60
 4,301,400 20.60 20.86 20.35 0 148,700 -3.5
20/11/2023
20.60
 6,597,500 20.65 20.82 20.17 4,700 2,900 0.0
17/11/2023
20.65
 12,225,700 20.48 20.95 20.22 3,200 19,900 -0.4
16/11/2023
20.48
 8,908,000 19.70 20.48 19.44 0 0 0
15/11/2023
19.70
 7,266,800 19.87 20.30 19.49 4,900 89,600 -2.0
14/11/2023
19.87
 5,757,500 19.79 20.13 19.44 800 95,000 -2.2
13/11/2023
19.79
 11,395,700 18.80 20.09 18.84 16,800 105,700 -2.0
10/11/2023
18.80
 6,641,700 18.67 19.27 18.24 32,600 31,700 0.0
09/11/2023
18.67
 7,518,200 18.28 19.01 18.20 105,600 389,400 -6.2
08/11/2023
18.28
 6,776,900 17.12 18.28 16.99 77,500 179,100 -2.0
07/11/2023
17.12
 4,114,900 16.86 17.46 16.56 62,200 180,900 -2.4
06/11/2023
16.86
 2,618,500 16.78 17.03 16.56 66,200 126,900 -1.2
03/11/2023
16.78
 3,175,900 17.03 17.21 16.52 83,100 101,700 -0.4
02/11/2023
17.03
 3,569,100 16.00 17.12 16.09 39,700 500 0.7
01/11/2023
16.00
 3,252,000 15.53 16.00 14.75 258,200 341,700 -1.5
31/10/2023
15.53
 3,435,800 16.69 16.86 15.53 108,000 100,000 0.1
30/10/2023
16.69
 1,921,900 17.72 17.72 16.69 71,600 900 1.4
27/10/2023
17.72
 5,244,100 17.46 18.63 16.60 400,800 15,800 7.7
26/10/2023
17.46
 5,340,900 18.75 18.75 17.46 16,700 53,500 -0.8
25/10/2023
18.75
 5,205,500 18.45 19.10 18.50 108,400 119,300 -0.2
24/10/2023
18.45
 2,813,300 17.81 18.45 17.89 186,300 149,200 0.8
23/10/2023
17.81
 2,087,900 18.07 18.20 17.55 1,100 37,400 -0.8
20/10/2023
18.07
 2,328,700 17.03 18.07 16.99 16,500 0 0.3
19/10/2023
17.03
 2,717,300 17.38 17.64 17.03 40,000 9,500 0.6
18/10/2023
17.38
 5,311,400 18.07 18.32 16.82 179,500 57,400 2.4
17/10/2023
18.07
 2,533,000 19.31 19.57 18.07 101,200 20,800 1.7
16/10/2023
19.31
 2,315,000 19.87 20.09 19.23 1,000 4,800 -0.1
13/10/2023
19.87
 3,870,600 19.61 19.87 19.14 34,600 68,500 -0.8
12/10/2023
19.61
 4,810,600 19.27 20.04 19.36 24,200 0 0.6
11/10/2023
19.27
 2,499,000 19.18 19.31 19.01 5,600 31,600 -0.6
10/10/2023
19.18
 3,295,500 19.23 19.70 19.18 75,700 2,000 1.7
09/10/2023
19.23
 3,496,800 19.18 19.53 19.06 5,800 39,200 -0.7
06/10/2023
19.18
 3,168,600 18.84 19.23 18.67 57,600 49,700 0.2
05/10/2023
18.84
 4,159,400 18.67 19.27 18.67 6,100 0 0.1
04/10/2023
18.67
 2,873,700 18.32 18.93 17.77 66,700 20,100 1.0
03/10/2023
18.32
 4,162,700 19.31 19.31 18.24 13,600 258,600 -5.4
02/10/2023
19.31
 3,424,400 18.84 19.49 18.80 0 3,500 -0.1
29/09/2023
18.84
 1,889,100 18.97 19.23 18.84 0 161,700 -3.6
28/09/2023
18.97
 1,741,500 19.18 19.18 18.80 10,400 500 0.2
27/09/2023
19.18
 3,293,100 18.15 19.18 17.77 103,200 1,400 2.2
26/09/2023
18.15
 4,569,700 19.06 19.49 18.15 173,200 600 3.8
25/09/2023
19.06
 5,667,800 20.48 20.73 19.06 18,900 91,700 -1.7
22/09/2023
20.48
 5,075,600 21.59 21.59 20.13 26,600 44,300 -0.4
21/09/2023
21.59
 4,116,300 21.85 21.98 21.51 5,000 13,800 -0.2
20/09/2023
21.85
 5,667,300 20.91 21.94 20.91 90,400 4,000 2.2
19/09/2023
20.91
 3,660,600 20.82 21.25 20.52 38,300 195,800 -3.8
18/09/2023
20.82
 3,732,400 21.29 21.38 20.48 0 0 0
15/09/2023
21.29
 4,106,700 20.99 21.38 20.86 0 63,300 -1.5
14/09/2023
20.99
 7,459,300 21.42 21.85 20.99 0 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |