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)
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
18/01/2012
2.33
 48,000 2.30 2.33 2.30 32,500 200 0.5
17/01/2012
2.30
 101,100 2.30 2.32 2.27 84,900 0 1.3
16/01/2012
2.30
 97,100 2.27 2.30 2.27 58,600 0 0.9
13/01/2012
2.27
 238,600 2.22 2.28 2.24 98,100 0 1.4
12/01/2012
2.22
 540,500 2.22 2.27 2.18 169,000 0 2.4
11/01/2012
2.22
 649,200 2.16 2.25 2.16 128,600 0 1.9
10/01/2012
2.16
 300,600 2.04 2.16 2.02 10,500 0 0.1
09/01/2012
2.04
 101,500 2.00 2.10 1.99 36,300 0 0.5
06/01/2012
2.00
 246,100 1.90 2.02 1.94 0 300 -0.0
05/01/2012
1.90
 215,800 1.93 1.93 1.85 0 0 0
04/01/2012
1.93
 47,700 1.96 1.96 1.86 17,000 1,000 0.2
03/01/2012
1.96
 33,900 1.94 1.97 1.93 0 0 0
30/12/2011
1.94
 100,000 1.90 1.97 1.88 0 0 0
29/12/2011
1.90
 188,500 1.91 1.97 1.85 125,400 0 1.5
28/12/2011
1.91
 138,900 1.79 1.91 1.83 39,500 0 0.5
27/12/2011
1.79
 231,900 1.85 1.85 1.71 100,000 0 1.2
26/12/2011
1.85
 67,000 1.85 1.85 1.80 0 0 0
23/12/2011
1.85
 114,500 1.90 1.90 1.80 32,200 0 0.4
22/12/2011
1.90
 145,100 1.94 1.94 1.88 67,300 0 0.8
21/12/2011
1.94
 107,900 1.91 1.94 1.79 55,000 0 0.7
20/12/2011
1.91
 319,000 2.02 2.08 1.88 0 300 -0.0
19/12/2011
2.02
 199,500 2.07 2.08 2.02 40,000 66,100 -0.3
16/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2011
2.07
 36,600 2.05 2.10 2.04 0 0 0
15/12/2011
2.05
 161,600 2.08 2.09 2.01 5,000 0 0.1
14/12/2011
2.08
 304,500 2.08 2.09 2.05 79,100 0 1.2
13/12/2011
2.08
 288,700 2.08 2.11 2.06 100,000 0 1.5
12/12/2011
2.08
 186,900 2.11 2.13 2.04 0 0 0
09/12/2011
2.11
 67,700 2.15 2.15 2.09 0 0 0
08/12/2011
2.15
 161,100 2.15 2.17 2.12 100 0 0.0
07/12/2011
2.15
 92,200 2.16 2.16 2.13 0 0 0
06/12/2011
2.16
 144,100 2.21 2.24 2.15 0 0 0
05/12/2011
2.21
 323,300 2.09 2.21 2.16 0 0 0
02/12/2011
2.09
 74,000 1.97 2.09 1.97 0 0 0
01/12/2011
1.97
 68,500 1.92 2.00 1.94 30,000 0 0.4
30/11/2011
1.92
 62,000 1.94 1.96 1.92 20,000 0 0.3
29/11/2011
1.94
 87,300 1.98 2.04 1.93 20,000 29,000 -0.1
28/11/2011
1.98
 93,500 1.93 2.01 1.97 27,600 30,400 -0.0
25/11/2011
1.93
 87,000 1.94 1.94 1.90 27,900 0 0.4
24/11/2011
1.94
 39,900 2.00 2.00 1.93 22,000 0 0.3
23/11/2011
2.00
 66,100 1.93 2.00 1.90 23,600 0 0.3
22/11/2011
1.93
 73,900 1.92 1.94 1.89 20,000 0 0.3
21/11/2011
1.92
 43,100 1.94 1.94 1.89 0 0 0
18/11/2011
1.94
 95,100 1.97 1.97 1.92 0 0 0
17/11/2011
1.97
 54,600 2.02 2.05 1.96 0 0 0
16/11/2011
2.02
 65,700 2.02 2.05 1.97 0 0 0
15/11/2011
2.02
 92,700 1.93 2.02 1.93 0 500 -0.0
14/11/2011
1.93
 136,000 1.98 1.98 1.90 0 0 0
11/11/2011
1.98
 143,800 2.02 2.05 1.98 300 38,400 -0.6
10/11/2011
2.02
 137,900 2.09 2.09 2.01 0 0 0
09/11/2011
2.09
 40,500 2.11 2.11 2.08 5,000 0 0.1
08/11/2011
2.11
 114,100 2.09 2.11 2.06 0 0 0
07/11/2011
2.09
 191,200 2.13 2.15 2.09 5,500 89,000 -1.3
04/11/2011
2.13
 67,900 2.15 2.17 2.12 0 0 0
03/11/2011
2.15
 103,000 2.16 2.17 2.13 0 0 0
02/11/2011
2.16
 56,700 2.17 2.17 2.13 0 0 0
01/11/2011
2.17
 102,300 2.25 2.25 2.16 0 0 0
31/10/2011
2.25
 232,600 2.27 2.33 2.21 0 0 0
28/10/2011
2.27
 349,300 2.13 2.28 2.16 5,000 0 0.1
27/10/2011
2.13
 66,300 2.17 2.17 2.13 5,000 0 0.1
26/10/2011
2.17
 93,800 2.11 2.19 2.12 0 0 0
25/10/2011
2.11
 107,400 2.17 2.19 2.09 5,000 0 0.1
24/10/2011
2.17
 113,900 2.24 2.29 2.16 1,000 0 0.0
21/10/2011
2.24
 375,000 2.15 2.29 2.20 0 200 -0.0
20/10/2011
2.15
 26,700 2.02 2.15 2.09 0 0 0
19/10/2011
2.02
 28,400 2.00 2.04 2.00 0 0 0
18/10/2011
2.00
 33,800 2.02 2.02 1.98 400 0 0.0
17/10/2011
2.02
 171,000 2.05 2.11 2.00 0 0 0
14/10/2011
2.05
 42,600 2.02 2.05 2.02 0 0 0
13/10/2011
2.02
 84,800 2.01 2.04 1.97 0 0 0
12/10/2011
2.01
 266,700 2.06 2.11 1.97 0 0 0
11/10/2011
2.06
 160,900 2.08 2.15 2.06 400 0 0.0
10/10/2011
2.08
 192,900 2.12 2.15 2.08 0 0 0
07/10/2011
2.12
 122,000 2.17 2.17 2.12 1,000 0 0.0
06/10/2011
2.17
 193,600 2.15 2.21 2.16 5,000 0 0.1
05/10/2011
2.15
 129,800 2.15 2.19 2.12 2,100 0 0.0
04/10/2011
2.15
 309,500 2.15 2.16 2.08 0 0 0
03/10/2011
2.15
 205,900 2.12 2.23 2.13 20,000 0 0.3
30/09/2011
2.12
 213,100 2.11 2.16 2.09 10,000 0 0.2
29/09/2011
2.11
 443,800 2.19 2.21 2.06 2,100 0 0.0
28/09/2011
2.19
 352,200 2.21 2.29 2.16 0 0 0
27/09/2011
2.21
 286,300 2.27 2.29 2.19 900 0 0.0
26/09/2011
2.27
 171,100 2.38 2.39 2.27 2,600 0 0.0
23/09/2011
2.38
 312,700 2.38 2.44 2.33 5,100 400 0.1
22/09/2011
2.38
 794,400 2.24 2.38 2.25 0 9,700 -0.2
21/09/2011
2.24
 607,200 2.11 2.24 2.12 200 900 -0.0
20/09/2011
2.11
 182,000 2.16 2.17 2.08 0 0 0
19/09/2011
2.16
 115,900 2.09 2.17 2.06 0 0 0
16/09/2011
2.09
 54,200 2.15 2.15 2.05 0 0 0
15/09/2011
2.15
 97,000 2.19 2.19 2.12 1,300 0 0.0
14/09/2011
2.19
 208,700 2.24 2.28 2.17 12,300 0 0.2
13/09/2011
2.24
 372,500 2.21 2.29 2.20 1,000 0 0.0
12/09/2011
2.21
 147,800 2.19 2.23 2.16 1,000 0 0.0
09/09/2011
2.19
 104,800 2.20 2.23 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |