CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.80
-0.10
(-0.36%)
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)
18/06/2012
3.62
 123,900 3.61 3.67 3.61 78,800 0 1.8
15/06/2012
3.61
 67,700 3.56 3.61 3.56 20,000 0 0.5
14/06/2012
3.56
 160,700 3.54 3.62 3.54 94,200 0 2.2
13/06/2012
3.54
 125,900 3.56 3.65 3.54 49,400 0 1.1
12/06/2012
3.56
 180,900 3.59 3.61 3.53 20,000 0 0.5
11/06/2012
3.59
 183,500 3.64 3.73 3.59 0 0 0
08/06/2012
3.64
 187,100 3.70 3.81 3.64 5,300 1,000 0.1
07/06/2012
3.70
 406,500 3.59 3.78 3.57 61,000 0 1.4
06/06/2012
3.59
 132,600 3.62 3.64 3.54 52,800 0 1.2
05/06/2012
3.62
 139,900 3.56 3.64 3.54 11,500 10,000 0.0
04/06/2012
3.56
 396,200 3.56 3.81 3.53 293,400 0 7.0
01/06/2012
3.56
 193,800 3.50 3.59 3.51 104,500 11,600 2.1
31/05/2012
3.50
 443,600 3.57 3.57 3.47 252,600 0 5.7
30/05/2012
3.57
 94,200 3.57 3.65 3.57 20,000 0 0.5
29/05/2012
3.57
 300,800 3.64 3.64 3.54 192,600 10,000 4.3
28/05/2012
3.64
 631,400 3.70 3.87 3.62 290,000 0 6.9
25/05/2012
3.70
 629,000 3.59 3.73 3.57 181,000 1,000 4.3
24/05/2012
3.59
 404,900 3.57 3.65 3.50 180,000 0 4.2
23/05/2012
3.57
 1,200,700 3.53 3.74 3.50 734,000 0 17.2
22/05/2012
3.53
 274,400 3.53 3.62 3.48 50,000 0 1.1
21/05/2012
3.53
 270,000 3.34 3.53 3.26 60,000 0 1.4
18/05/2012
3.34
 342,600 3.47 3.47 3.25 4,500 0 0.1
17/05/2012
3.47
 237,500 3.56 3.62 3.42 3,900 0 0.1
16/05/2012
3.56
 362,200 3.43 3.56 3.40 35,000 0 0.8
15/05/2012
3.43
 428,700 3.45 3.53 3.31 0 39,000 -0.9
14/05/2012
3.45
 526,400 3.70 3.71 3.45 54,200 50,000 0.2
11/05/2012
3.70
 839,400 3.84 3.84 3.65 0 0 0
10/05/2012
3.84
 714,400 3.87 3.96 3.74 20,000 0 0.5
09/05/2012
3.87
 621,100 3.79 3.98 3.71 38,400 500 0.9
08/05/2012
3.79
 752,900 3.93 3.96 3.76 0 0 0
07/05/2012
3.93
 652,200 3.78 3.99 3.78 0 20,000 -0.5
04/05/2012
3.78
 1,020,000 3.57 3.78 3.57 0 0 0
03/05/2012
3.57
 745,400 3.54 3.57 3.43 25,000 0 0.6
02/05/2012
3.54
 742,000 3.56 3.61 3.50 104,100 0 2.4
27/04/2012
3.56
 312,300 3.56 3.62 3.50 400 0 0.0
26/04/2012
3.56
 378,700 3.65 3.71 3.54 1,300 12,500 -0.3
25/04/2012
3.65
 482,900 3.54 3.70 3.54 1,800 0 0.0
24/04/2012
3.54
 531,200 3.59 3.61 3.42 0 81,000 -1.8
23/04/2012
3.59
 901,800 3.71 3.71 3.54 38,700 0 0.9
20/04/2012
3.71
 498,100 3.88 3.88 3.65 0 15,600 -0.4
19/04/2012
3.88
 919,200 3.88 4.13 3.84 0 1,900 -0.0
18/04/2012
3.88
 1,495,700 3.64 3.88 3.81 11,000 92,000 -2.0
17/04/2012
3.64
 3,188,600 3.48 3.64 3.61 40,000 3,600 0.9
16/04/2012
3.48
 417,100 3.36 3.50 3.29 1,000 15,000 -0.3
13/04/2012
3.36
 428,700 3.50 3.57 3.26 98,300 0 2.2
12/04/2012
3.50
 129,300 3.43 3.62 3.48 0 300 -0.0
11/04/2012
3.43
 329,800 3.25 3.43 3.34 0 600 -0.0
10/04/2012
3.25
 158,200 3.15 3.36 3.17 0 0 0
09/04/2012
3.15
 349,800 2.95 3.15 2.95 67,100 400 1.3
06/04/2012
2.95
 158,800 2.97 2.98 2.94 0 0 0
05/04/2012
2.97
 183,900 3.00 3.03 2.94 0 1,000 -0.0
04/04/2012
3.00
 169,600 3.08 3.08 3.00 1,000 0 0.0
03/04/2012
3.08
 142,700 3.01 3.08 2.95 0 0 0
30/03/2012
3.01
 149,700 3.09 3.23 3.01 0 0 0
29/03/2012
3.09
 863,900 2.92 3.11 2.91 683,000 700 13.5
28/03/2012
2.92
 392,500 2.87 2.94 2.86 194,000 0 3.6
27/03/2012
2.87
 474,700 3.03 3.06 2.84 210,200 200 4.0
26/03/2012
3.03
 298,200 2.95 3.08 2.94 12,000 0 0.2
23/03/2012
2.95
 295,100 2.86 3.00 2.86 80,000 0 1.5
22/03/2012
2.86
 145,600 2.84 2.89 2.80 9,900 0 0.2
21/03/2012
2.84
 358,900 2.83 2.89 2.83 1,700 0 0.0
20/03/2012
2.83
 220,300 2.81 2.84 2.80 57,500 19,000 0.7
19/03/2012
2.81
 90,100 2.80 2.81 2.75 39,900 500 0.7
16/03/2012
2.80
 454,200 2.78 2.84 2.75 218,700 800 4.0
15/03/2012
2.78
 120,900 2.72 2.78 2.72 17,000 500 0.3
14/03/2012
2.72
 186,800 2.73 2.75 2.70 105,200 600 1.8
13/03/2012
2.73
 146,600 2.58 2.73 2.58 45,500 500 0.8
12/03/2012
2.58
 40,900 2.55 2.60 2.52 0 0 0
09/03/2012
2.55
 216,700 2.60 2.64 2.53 200 0 0.0
08/03/2012
2.60
 172,300 2.73 2.73 2.58 0 0 0
07/03/2012
2.73
 160,200 2.77 2.83 2.69 0 0 0
06/03/2012
2.77
 325,600 2.86 3.01 2.77 3,200 0 0.1
05/03/2012
2.86
 233,000 2.70 2.86 2.77 97,000 0 1.8
02/03/2012
2.70
 319,900 2.67 2.72 2.64 30,500 0 0.5
01/03/2012
2.67
 151,200 2.70 2.72 2.63 0 0 0
29/02/2012
2.70
 295,200 2.64 2.73 2.60 60,000 0 1.0
28/02/2012
2.64
 394,400 2.72 2.78 2.61 0 0 0
27/02/2012
2.72
 452,300 2.56 2.75 2.56 78,000 0 1.3
24/02/2012
2.56
 392,900 2.56 2.64 2.52 1,500 0 0.0
23/02/2012
2.56
 227,700 2.50 2.61 2.49 0 0 0
22/02/2012
2.50
 142,800 2.49 2.52 2.44 0 16,800 -0.3
21/02/2012
2.49
 151,800 2.55 2.58 2.47 0 0 0
20/02/2012
2.55
 255,500 2.44 2.56 2.49 29,000 0 0.5
17/02/2012
2.44
 70,300 2.39 2.47 2.41 16,800 0 0.3
16/02/2012
2.39
 51,100 2.39 2.41 2.38 38,100 0 0.6
15/02/2012
2.39
 215,400 2.38 2.41 2.35 60,000 38,000 0.3
14/02/2012
2.38
 141,000 2.33 2.41 2.32 1,700 500 0.0
13/02/2012
2.33
 57,400 2.39 2.39 2.30 900 3,900 -0.0
10/02/2012
2.39
 37,300 2.47 2.47 2.36 500 0 0.0
09/02/2012
2.47
 205,100 2.50 2.50 2.47 156,500 0 2.5
08/02/2012
2.50
 93,600 2.50 2.52 2.49 40,000 0 0.6
07/02/2012
2.50
 125,300 2.49 2.55 2.49 81,400 0 1.3
06/02/2012
2.49
 118,000 2.47 2.52 2.46 81,100 0 1.3
03/02/2012
2.47
 216,900 2.55 2.58 2.46 170,500 0 2.7
02/02/2012
2.55
 216,100 2.41 2.56 2.42 27,200 0 0.4
01/02/2012
2.41
 80,400 2.41 2.47 2.36 47,300 0 0.7
31/01/2012
2.41
 160,000 2.32 2.42 2.30 133,700 0 2.1
30/01/2012
2.32
 61,700 2.32 2.33 2.27 40,300 0 0.6
20/01/2012
2.32
 105,700 2.33 2.33 2.27 85,100 0 1.3
19/01/2012
2.33
 34,000 2.33 2.35 2.32 10,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |