CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.65
-0.25
(-0.90%)
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)
05/04/2013
3.74
 62,200 3.71 3.79 3.69 49,900 10,000 0.9
04/04/2013
3.71
 24,100 3.76 3.76 3.66 60,600 0 1.4
03/04/2013
3.76
 24,100 3.74 3.76 3.74 56,100 10,000 1.0
02/04/2013
3.74
 286,200 3.73 3.83 3.74 363,800 30,200 7.6
01/04/2013
3.73
 61,800 3.73 3.74 3.68 0 15,000 -0.3
29/03/2013
3.73
 68,300 3.74 3.76 3.73 5,000 22,800 -0.4
28/03/2013
3.74
 117,000 3.83 3.84 3.74 3,000 35,000 -0.7
27/03/2013
3.83
 306,600 3.58 3.93 3.58 226,900 272,000 -0.9
26/03/2013
3.58
 30,800 3.53 3.58 3.51 24,600 0 0.5
25/03/2013
3.53
 3,100 3.53 3.53 3.50 0 0 0
22/03/2013
3.53
 43,100 3.55 3.55 3.50 3,000 0 0.1
21/03/2013
3.55
 64,700 3.55 3.55 3.51 11,700 0 0.2
20/03/2013
3.55
 4,700 3.53 3.55 3.51 200 0 0.0
19/03/2013
3.53
 21,800 3.56 3.63 3.53 700 0 0.0
18/03/2013
3.56
 19,600 3.61 3.61 3.56 0 0 0
15/03/2013
3.61
 47,000 3.58 3.61 3.55 0 18,400 -0.4
14/03/2013
3.58
 58,100 3.58 3.61 3.56 0 0 0
13/03/2013
3.58
 71,400 3.58 3.61 3.58 19,400 0 0.4
12/03/2013
3.58
 24,800 3.56 3.58 3.55 0 0 0
11/03/2013
3.56
 42,300 3.55 3.61 3.53 0 2,600 -0.1
08/03/2013
3.55
 64,800 3.58 3.61 3.51 0 0 0
07/03/2013
3.58
 14,900 3.58 3.58 3.51 0 0 0
06/03/2013
3.58
 13,700 3.58 3.64 3.55 0 0 0
05/03/2013
3.58
 91,900 3.55 3.63 3.50 77,700 0 1.7
04/03/2013
3.55
 39,000 3.73 3.73 3.55 0 0 0
01/03/2013
3.73
 94,400 3.74 3.74 3.69 0 0 0
28/02/2013
3.74
 295,500 3.60 3.74 3.61 0 55,000 -1.2
27/02/2013
3.60
 49,500 3.58 3.60 3.55 0 2,000 -0.0
26/02/2013
3.58
 130,500 3.58 3.66 3.55 73,500 10,000 1.4
25/02/2013
3.58
 64,200 3.53 3.66 3.51 0 14,400 -0.3
22/02/2013
3.53
 26,800 3.46 3.61 3.48 0 0 0
21/02/2013
3.46
 113,300 3.69 3.71 3.40 28,500 0 0.6
20/02/2013
3.69
 50,900 3.74 3.74 3.69 20,200 1,000 0.4
19/02/2013
3.74
 101,300 3.76 3.78 3.66 20,000 5,300 0.3
18/02/2013
3.76
 60,700 3.79 3.81 3.74 1,300 20,000 -0.4
08/02/2013
3.79
 22,000 3.78 3.81 3.74 0 4,600 -0.1
07/02/2013
3.78
 170,700 3.74 3.81 3.66 269,800 210,200 1.3
06/02/2013
3.74
 48,800 3.76 4.11 3.69 300 3,300 -0.1
05/02/2013
3.76
 10,900 3.68 3.78 3.68 0 0 0
04/02/2013
3.68
 24,400 3.86 3.86 3.68 2,200 0 0.1
01/02/2013
3.86
 268,200 3.79 3.88 3.74 238,700 107,600 3.0
31/01/2013
3.79
 218,700 3.78 3.79 3.73 142,500 32,200 2.5
30/01/2013
3.78
 311,800 3.63 3.78 3.66 241,000 70,000 3.8
29/01/2013
3.63
 193,300 3.68 3.68 3.61 121,500 40,100 1.8
28/01/2013
3.68
 414,900 3.53 3.68 3.50 323,200 26,800 6.5
25/01/2013
3.53
 254,200 3.48 3.60 3.48 142,400 49,000 2.0
24/01/2013
3.48
 142,500 3.40 3.50 3.40 91,000 0 1.9
23/01/2013
3.40
 112,500 3.40 3.43 3.36 3,000 0 0.1
22/01/2013
3.40
 119,500 3.41 3.41 3.38 16,700 0 0.3
21/01/2013
3.41
 60,600 3.50 3.50 3.41 5,500 0 0.1
18/01/2013
3.50
 219,300 3.46 3.55 3.41 143,800 56,500 1.8
17/01/2013
3.46
 177,400 3.60 3.73 3.46 14,600 79,200 -1.4
16/01/2013
3.60
 380,600 3.50 3.66 3.51 0 51,300 -1.1
15/01/2013
3.50
 219,400 3.41 3.53 3.43 57,000 0 1.2
14/01/2013
3.41
 64,800 3.46 3.46 3.40 0 10,000 -0.2
11/01/2013
3.46
 225,100 3.48 3.58 3.45 10,000 23,000 -0.3
10/01/2013
3.48
 58,600 3.46 3.48 3.41 6,900 0 0.1
09/01/2013
3.46
 325,500 3.45 3.55 3.45 25,000 35,000 -0.2
08/01/2013
3.45
 236,800 3.40 3.50 3.25 111,100 0 2.3
07/01/2013
3.40
 49,400 3.41 3.45 3.38 10,500 5,000 0.1
04/01/2013
3.41
 85,800 3.38 3.46 3.38 0 15,000 -0.3
03/01/2013
3.38
 87,500 3.48 3.48 3.36 0 51,400 -1.0
02/01/2013
3.48
 235,800 3.41 3.50 3.43 81,900 115,900 -0.7
28/12/2012
3.41
 38,600 3.40 3.43 3.40 2,000 0 0.0
27/12/2012
3.40
 58,600 3.40 3.45 3.38 0 0 0
26/12/2012
3.40
 26,300 3.38 3.41 3.36 400 0 0.0
25/12/2012
3.38
 8,900 3.40 3.40 3.38 200 0 0.0
24/12/2012
3.40
 26,500 3.38 3.41 3.40 0 0 0
21/12/2012
3.38
 57,300 3.38 3.40 3.38 0 0 0
20/12/2012
3.38
 51,400 3.41 3.43 3.36 1,000 0 0.0
19/12/2012
3.41
 8,400 3.38 3.50 3.36 0 0 0
18/12/2012
3.38
 112,000 3.41 3.41 3.36 53,000 76,700 -0.5
17/12/2012
3.41
 15,400 3.43 3.43 3.41 0 0 0
14/12/2012
3.43
 21,700 3.45 3.45 3.40 0 0 0
13/12/2012
3.45
 67,200 3.46 3.46 3.40 5,000 41,700 -0.8
12/12/2012
3.46
 76,000 3.46 3.46 3.40 20,000 0 0.4
11/12/2012
3.46
 17,700 3.46 3.50 3.41 0 0 0
10/12/2012
3.46
 26,600 3.43 3.46 3.38 0 0 0
07/12/2012
3.43
 50,600 3.41 3.45 3.40 0 4,200 -0.1
06/12/2012
3.41
 15,900 3.50 3.50 3.41 100 0 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2012
3.50
 22,800 3.51 3.51 3.41 0 0 0
04/12/2012
3.51
 143,100 3.51 3.67 3.50 0 20,000 -0.5
03/12/2012
3.51
 69,000 3.48 3.51 3.42 0 1,000 -0.0
30/11/2012
3.48
 21,800 3.48 3.53 3.47 500 0 0.0
29/11/2012
3.48
 32,300 3.47 3.51 3.45 0 0 0
28/11/2012
3.47
 54,500 3.48 3.53 3.42 0 31,000 -0.7
27/11/2012
3.48
 37,300 3.43 3.54 3.42 0 100 -0.0
26/11/2012
3.43
 62,600 3.62 3.64 3.42 9,600 17,500 -0.2
23/11/2012
3.62
 69,000 3.56 3.65 3.57 45,000 0 1.0
22/11/2012
3.56
 69,400 3.54 3.56 3.54 35,000 0 0.8
21/11/2012
3.54
 92,500 3.42 3.56 3.42 30,000 400 0.7
20/11/2012
3.42
 119,400 3.36 3.42 3.36 36,000 0 0.8
19/11/2012
3.36
 129,300 3.34 3.40 3.33 75,000 0 1.6
16/11/2012
3.34
 19,400 3.34 3.37 3.26 11,100 0 0.2
15/11/2012
3.34
 71,700 3.26 3.34 3.25 26,000 0 0.6
14/11/2012
3.26
 104,500 3.26 3.31 3.26 12,300 0 0.3
13/11/2012
3.26
 104,800 3.26 3.33 3.26 77,000 0 1.6
12/11/2012
3.26
 25,800 3.26 3.34 3.26 4,000 0 0.1
09/11/2012
3.26
 20,000 3.26 3.26 3.25 13,000 0 0.3
08/11/2012
3.26
 34,100 3.26 3.26 3.22 32,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |