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
(2024-10-14) 		-2.75 -8.90% 116,091,200 -9,422,042 -268.1
27.50
30.90
27.90
2 tháng
(2024-09-16) 		-1.10 -3.76% 227,024,200 -5,930,154 -163.0
27.50
30.90
27.90
3 tháng
(2024-08-15) 		1.30 4.84% 342,780,000 -6,612,440 -182.0
26.85
30.90
27.90
6 tháng
(2024-05-17) 		-0.58 -2.03% 795,274,300 13,938,200 496.1
24.95
31.66
27.90
12 tháng
(2023-11-20) 		7.55 36.62% 1,956,299,700 9,253,275 375.0
19.96
31.66
27.90
24 tháng
(2022-11-24) 		17.83 172.68% 3,231,937,400 11,275,069 396.1
10.32
31.66
27.90
36 tháng
(2021-11-29) 		-4.42 -13.57% 3,971,944,500 15,172,209 432.5
9.08
32.57
27.90
60 tháng
(2019-12-10) 		21.37 315.19% 5,032,130,080 -6,098,515 -153.2
4.77
32.57
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
3.26
 61,400 3.17 3.28 3.23 3,800 100 0.1
06/11/2012
3.17
 14,100 3.17 3.17 3.17 100 0 0.0
05/11/2012
3.17
 16,300 3.19 3.19 3.17 11,900 800 0.2
02/11/2012
3.19
 63,400 3.23 3.23 3.15 37,500 0 0.8
01/11/2012
3.23
 5,300 3.34 3.34 3.22 0 0 0
31/10/2012
3.34
 122,400 3.15 3.37 3.15 110,900 0 2.3
30/10/2012
3.15
 24,600 3.17 3.19 3.15 24,200 8,700 0.3
29/10/2012
3.17
 15,300 3.17 3.20 3.17 11,700 600 0.2
26/10/2012
3.17
 173,400 3.15 3.19 3.15 46,000 125,900 -1.6
25/10/2012
3.15
 44,700 3.17 3.17 3.15 30,000 0 0.6
24/10/2012
3.17
 11,900 3.17 3.19 3.15 5,900 0 0.1
23/10/2012
3.17
 3,200 3.14 3.19 3.14 1,000 0 0.0
22/10/2012
3.14
 57,700 3.15 3.19 3.14 28,700 30,400 -0.0
19/10/2012
3.15
 45,900 3.23 3.23 3.15 658,800 643,000 0.3
18/10/2012
3.23
 144,100 3.28 3.29 3.22 121,800 41,600 1.7
17/10/2012
3.28
 14,900 3.28 3.29 3.26 11,000 0 0.2
16/10/2012
3.28
 35,100 3.20 3.28 3.20 1,000 0 0.0
15/10/2012
3.20
 13,000 3.25 3.25 3.20 8,900 0 0.2
12/10/2012
3.25
 5,100 3.26 3.26 3.23 0 0 0
11/10/2012
3.26
 30,300 3.25 3.31 3.23 1,000 0 0.0
10/10/2012
3.25
 26,700 3.23 3.25 3.22 3,700 0 0.1
09/10/2012
3.23
 11,900 3.23 3.23 3.23 2,300 0 0.0
08/10/2012
3.23
 28,600 3.22 3.26 3.20 3,800 0 0.1
05/10/2012
3.22
 23,900 3.22 3.22 3.19 4,700 0 0.1
04/10/2012
3.22
 82,800 3.19 3.25 3.15 45,300 800 0.9
03/10/2012
3.19
 15,400 3.15 3.20 3.14 3,800 200 0.1
02/10/2012
3.15
 47,500 3.17 3.17 3.15 41,000 0 0.8
01/10/2012
3.17
 50,300 3.19 3.20 3.15 43,000 0 0.9
28/09/2012
3.19
 19,700 3.19 3.19 3.17 12,500 1,000 0.2
27/09/2012
3.19
 26,800 3.25 3.25 3.11 16,400 0 0.3
26/09/2012
3.25
 38,300 3.19 3.25 3.17 38,100 0 0.8
25/09/2012
3.19
 22,400 3.19 3.19 3.17 11,000 2,000 0.2
24/09/2012
3.19
 26,500 3.22 3.22 3.15 21,800 0 0.4
21/09/2012
3.22
 53,400 3.20 3.25 3.19 31,300 0 0.6
20/09/2012
3.20
 22,000 3.20 3.26 3.19 10,100 0 0.2
19/09/2012
3.20
 116,600 3.20 3.26 3.19 79,300 1,000 1.6
18/09/2012
3.20
 132,800 3.26 3.26 3.19 99,100 0 2.1
17/09/2012
3.26
 83,200 3.26 3.29 3.22 52,500 100 1.1
14/09/2012
3.26
 103,200 3.17 3.26 3.20 44,200 30,000 0.3
13/09/2012
3.17
 16,900 3.14 3.19 3.14 0 0 0
12/09/2012
3.14
 22,900 3.19 3.19 3.14 11,800 0 0.2
11/09/2012
3.19
 80,200 3.12 3.19 3.09 5,000 10,000 -0.1
10/09/2012
3.12
 55,000 3.22 3.22 3.09 21,600 300 0.4
07/09/2012
3.22
 64,200 3.23 3.23 3.20 30,500 10,000 0.4
06/09/2012
3.23
 51,800 3.25 3.26 3.20 44,800 0 0.9
05/09/2012
3.25
 54,800 3.33 3.33 3.23 12,600 0 0.3
04/09/2012
3.33
 39,500 3.31 3.33 3.28 900 10,000 -0.2
31/08/2012
3.31
 23,000 3.31 3.34 3.25 5,600 0 0.1
30/08/2012
3.31
 22,200 3.37 3.37 3.29 1,400 0 0.0
29/08/2012
3.37
 236,900 3.34 3.40 3.26 182,800 0 3.9
28/08/2012
3.34
 197,200 3.14 3.39 3.08 175,500 12,400 3.5
27/08/2012
3.14
 438,400 3.22 3.42 3.14 404,600 10,000 8.4
24/08/2012
3.22
 209,300 3.01 3.22 2.86 106,400 0 2.1
23/08/2012
3.01
 346,700 3.23 3.33 3.01 132,000 145,800 -0.2
22/08/2012
3.23
 141,700 3.23 3.42 3.11 73,100 22,000 1.1
21/08/2012
3.23
 396,800 3.48 3.48 3.23 36,400 40,400 -0.1
20/08/2012
3.48
 68,900 3.39 3.50 3.42 34,500 0 0.8
17/08/2012
3.39
 24,900 3.39 3.40 3.33 800 0 0.0
16/08/2012
3.39
 216,200 3.42 3.42 3.34 26,900 184,700 -3.4
15/08/2012
3.42
 5,400 3.45 3.45 3.40 4,000 0 0.1
14/08/2012
3.45
 35,600 3.45 3.47 3.25 9,000 0 0.2
13/08/2012
3.45
 20,300 3.45 3.48 3.42 15,300 0 0.3
10/08/2012
3.45
 18,400 3.50 3.50 3.45 10,000 0 0.0
09/08/2012
3.50
 44,300 3.48 3.53 3.47 14,100 0 0.3
08/08/2012
3.48
 77,400 3.47 3.50 3.43 48,600 8,466 0.9
07/08/2012
3.47
 123,700 3.48 3.51 3.43 43,700 0 1.0
06/08/2012
3.48
 79,800 3.36 3.50 3.36 14,300 0 0.3
03/08/2012
3.36
 12,300 3.33 3.36 3.33 300 2,100 -0.0
02/08/2012
3.33
 11,600 3.33 3.36 3.31 3,800 600 0.1
01/08/2012
3.33
 68,100 3.37 3.39 3.31 6,400 0 0.1
31/07/2012
3.37
 30,600 3.42 3.47 3.34 31,000 0 0.7
30/07/2012
3.42
 8,700 3.43 3.45 3.34 0 0 0
27/07/2012
3.43
 50,500 3.45 3.45 3.37 300,300 300,000 0.0
26/07/2012
3.45
 33,700 3.42 3.45 3.42 0 0 0
25/07/2012
3.42
 52,500 3.37 3.43 3.34 5,000 0 0.1
24/07/2012
3.37
 53,600 3.50 3.50 3.31 9,700 0 0.2
23/07/2012
3.50
 65,900 3.42 3.57 3.47 12,500 0 0.3
20/07/2012
3.42
 111,200 3.54 3.57 3.42 35,000 33 0.8
19/07/2012
3.54
 129,100 3.39 3.54 3.36 25,900 0 0.6
18/07/2012
3.39
 78,100 3.39 3.40 3.33 135,000 115,000 0.4
17/07/2012
3.39
 78,400 3.28 3.42 3.36 34,600 0 0.8
16/07/2012
3.28
 50,100 3.43 3.50 3.28 1,000 0 0.0
13/07/2012
3.43
 152,900 3.22 3.43 3.23 111,200 0 2.4
12/07/2012
3.22
 45,400 3.19 3.25 3.17 5,000 0 0.1
11/07/2012
3.19
 80,800 3.11 3.20 3.12 13,100 0 0.3
10/07/2012
3.11
 133,000 3.22 3.22 3.09 49,600 0 1.0
09/07/2012
3.22
 88,400 3.42 3.42 3.22 6,500 0 0.1
06/07/2012
3.42
 65,800 3.39 3.50 3.37 1,000 0 0.0
05/07/2012
3.39
 102,700 3.39 3.45 3.26 17,700 0 0.4
04/07/2012
3.39
 53,500 3.48 3.50 3.39 15,500 0 0.3
03/07/2012
3.48
 117,700 3.54 3.56 3.45 69,600 0 1.6
02/07/2012
3.54
 31,700 3.56 3.64 3.54 15,000 0 0.3
29/06/2012
3.56
 99,500 3.53 3.59 3.53 89,900 0 2.1
28/06/2012
3.53
 28,800 3.51 3.54 3.50 17,300 0 0.4
27/06/2012
3.51
 101,100 3.51 3.56 3.51 86,800 0 2.0
26/06/2012
3.51
 237,300 3.51 3.51 3.47 209,300 0 4.7
25/06/2012
3.51
 231,200 3.59 3.59 3.50 174,800 0 4.0
22/06/2012
3.59
 142,400 3.57 3.61 3.57 117,300 0 2.7
21/06/2012
3.57
 120,500 3.59 3.61 3.57 107,800 0 2.5
20/06/2012
3.59
 87,100 3.57 3.59 3.56 68,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |