CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.55
-0.45
(-1.61%)
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
(2024-10-09) 		-2.20 -7.28% 123,470,500 -5,900,742 -163.5
27.50
30.90
27.55
2 tháng
(2024-09-09) 		-0.95 -3.28% 249,001,400 -5,314,399 -146.2
27.50
30.90
27.55
3 tháng
(2024-08-12) 		0.30 1.08% 344,561,500 -6,082,815 -167.5
26.85
30.90
27.55
6 tháng
(2024-05-13) 		1.16 4.32% 825,121,500 15,539,919 544.6
24.95
31.66
27.55
12 tháng
(2023-11-14) 		8.13 40.90% 1,973,683,800 9,401,275 379.8
19.70
31.66
27.55
24 tháng
(2022-11-21) 		17.29 161.42% 3,224,164,000 11,241,069 401.0
9.89
31.66
27.55
36 tháng
(2021-11-24) 		-2.93 -9.47% 3,964,316,600 15,455,309 437.3
9.08
32.57
27.55
60 tháng
(2019-12-05) 		20.85 291.64% 5,015,986,450 -6,177,605 -153.6
4.77
32.57
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2011
2.02
 156,500 2.04 2.15 2.02 0 0 0
23/08/2011
2.04
 194,200 2.08 2.08 2.02 0 0 0
22/08/2011
2.08
 253,200 1.94 2.08 1.96 0 0 0
19/08/2011
1.94
 193,300 2.00 2.00 1.90 0 0 0
18/08/2011
2.00
 186,700 2.00 2.08 1.97 0 0 0
17/08/2011
2.00
 245,100 1.88 2.00 1.89 0 0 0
16/08/2011
1.88
 61,000 1.86 1.92 1.82 500 0 0.0
15/08/2011
1.86
 97,600 1.86 1.88 1.85 0 0 0
12/08/2011
1.86
 95,800 1.89 1.93 1.86 10,000 400 0.1
11/08/2011
1.89
 215,900 1.79 1.90 1.71 0 2,000 -0.0
10/08/2011
1.79
 122,900 1.70 1.79 1.74 35,000 2,000 0.4
09/08/2011
1.70
 105,900 1.78 1.78 1.66 0 0 0
08/08/2011
1.78
 58,600 1.84 1.84 1.75 100 0 0.0
05/08/2011
1.84
 84,700 1.84 1.88 1.82 5,300 0 0.1
04/08/2011
1.84
 92,000 1.77 1.84 1.78 0 0 0
03/08/2011
1.77
 58,200 1.73 1.77 1.69 5,000 0 0.1
02/08/2011
1.73
 84,900 1.81 1.81 1.71 10,000 0 0.1
01/08/2011
1.81
 23,500 1.82 1.82 1.79 5,200 0 0.1
29/07/2011
1.82
 70,500 1.84 1.84 1.81 17,200 0 0.2
28/07/2011
1.84
 37,600 1.82 1.85 1.79 10,000 0 0.1
27/07/2011
1.82
 123,500 1.84 1.85 1.79 0 0 0
26/07/2011
1.84
 128,300 1.89 1.92 1.82 0 0 0
25/07/2011
1.89
 113,500 1.97 2.00 1.89 20,000 12,000 0.1
22/07/2011
1.97
 67,200 2.00 2.01 1.97 30,000 0 0.4
21/07/2011
2.00
 101,600 2.02 2.04 2.00 5,000 0 0.1
20/07/2011
2.02
 55,000 1.96 2.02 1.97 2,900 0 0.0
19/07/2011
1.96
 75,800 2.00 2.00 1.96 30,000 0 0.4
18/07/2011
2.00
 101,800 2.00 2.01 1.97 0 0 0
15/07/2011
2.00
 44,000 1.98 2.02 2.00 3,000 0 0.0
14/07/2011
1.98
 37,500 2.01 2.02 1.98 3,400 0 0.0
13/07/2011
2.01
 29,700 2.01 2.04 1.98 0 0 0
12/07/2011
2.01
 54,800 1.97 2.01 1.94 19,000 0 0.3
11/07/2011
1.97
 143,600 2.05 2.05 1.96 30,000 0 0.4
08/07/2011
2.05
 65,500 1.98 2.05 1.98 15,000 0 0.2
07/07/2011
1.98
 100,700 2.02 2.02 1.98 0 0 0
06/07/2011
2.02
 35,700 2.08 2.13 2.00 20,000 0 0.3
05/07/2011
2.08
 376,200 2.00 2.11 1.98 2,700 0 0.0
04/07/2011
2.00
 59,000 1.98 2.00 1.93 0 0 0
01/07/2011
1.98
 189,700 2.06 2.08 1.97 34,500 0 0.5
30/06/2011
2.06
 119,000 2.06 2.11 2.05 0 0 0
29/06/2011
2.06
 215,400 2.04 2.09 2.02 0 0 0
28/06/2011
2.04
 147,100 2.09 2.09 2.01 31,000 0 0.5
27/06/2011
2.09
 54,400 2.11 2.11 2.06 13,900 0 0.2
24/06/2011
2.11
 72,600 2.11 2.13 2.08 0 0 0
23/06/2011
2.11
 116,800 2.09 2.17 2.08 20,500 0 0.3
22/06/2011
2.09
 117,200 2.15 2.19 2.08 0 3,000 -0.0
21/06/2011
2.15
 211,600 2.02 2.16 2.02 0 0 0
20/06/2011
2.02
 153,600 2.04 2.09 1.98 23,000 0 0.3
17/06/2011
2.04
 145,400 2.17 2.23 2.04 5,000 0 0.1
16/06/2011
2.17
 207,500 2.15 2.23 2.11 20,000 0 0.3
15/06/2011
2.15
 338,200 2.25 2.25 2.15 40,000 0 0.6
14/06/2011
2.25
 488,200 2.38 2.38 2.21 60,400 0 1.0
13/06/2011
2.38
 445,900 2.27 2.43 2.28 100,000 0 1.7
10/06/2011
2.27
 326,500 2.21 2.31 2.23 20,000 0 0.3
09/06/2011
2.21
 355,800 2.13 2.23 2.09 15,000 0 0.2
08/06/2011
2.13
 381,400 2.13 2.27 2.11 10,000 0 0.2
07/06/2011
2.13
 290,600 2.02 2.13 2.06 43,000 200 0.7
06/06/2011
2.02
 205,000 2.04 2.08 1.94 0 0 0
03/06/2011
2.04
 583,500 2.01 2.15 1.96 20,700 19,100 0.0
02/06/2011
2.01
 135,500 1.89 2.01 2.00 10,000 200 0.1
01/06/2011
1.89
 86,100 1.82 1.89 1.78 0 100 -0.0
31/05/2011
1.82
 222,100 1.73 1.82 1.67 2,000 0 0.0
30/05/2011
1.73
 470,400 1.67 1.78 1.70 8,800 100 0.1
27/05/2011
1.67
 23,900 1.63 1.67 1.61 100 0 0.0
26/05/2011
1.63
 211,600 1.54 1.63 1.44 800 0 0.0
25/05/2011
1.54
 384,800 1.62 1.62 1.52 100 0 0.0
24/05/2011
1.62
 245,900 1.71 1.71 1.62 500 0 0.0
23/05/2011
1.71
 169,400 1.84 1.84 1.71 0 0 0
20/05/2011
1.84
 160,800 1.75 1.86 1.75 19,000 0 0.3
19/05/2011
1.75
 107,500 1.81 1.82 1.71 0 0 0
18/05/2011
1.81
 127,700 1.81 1.90 1.79 0 0 0
17/05/2011
1.81
 296,300 1.90 1.90 1.79 1,000 21,600 -0.3
16/05/2011
1.90
 152,300 2.01 2.01 1.90 700 34,400 -0.5
13/05/2011
2.01
 34,800 2.02 2.05 2.00 0 0 0
12/05/2011
2.02
 60,100 2.02 2.05 2.02 100 0 0.0
11/05/2011
2.02
 109,600 2.02 2.04 2.01 0 9,100 -0.1
10/05/2011
2.02
 53,800 2.06 2.08 2.02 400 0 0.0
09/05/2011
2.06
 59,800 2.04 2.06 2.01 0 0 0
06/05/2011
2.04
 57,400 2.02 2.05 2.01 0 0 0
05/05/2011
2.02
 62,300 2.06 2.09 2.02 0 0 0
04/05/2011
2.06
 53,700 2.06 2.11 2.04 0 0 0
29/04/2011
2.06
 77,500 2.06 2.12 2.06 0 0 0
28/04/2011
2.06
 53,700 2.13 2.13 2.04 0 0 0
27/04/2011
2.13
 53,900 2.12 2.15 2.09 0 0 0
26/04/2011
2.12
 67,600 2.21 2.21 2.11 0 0 0
25/04/2011
2.21
 96,800 2.11 2.21 2.15 0 0 0
22/04/2011
2.11
 205,900 2.09 2.13 2.05 0 0 0
21/04/2011
2.09
 176,700 2.16 2.19 2.09 0 0 0
20/04/2011
2.16
 185,300 2.24 2.25 2.16 0 0 0
19/04/2011
2.24
 149,700 2.28 2.29 2.17 0 300 -0.0
18/04/2011
2.28
 100,700 2.33 2.33 2.28 8,800 0 0.2
15/04/2011
2.33
 59,000 2.39 2.39 2.32 300 0 0.0
14/04/2011
2.39
 87,800 2.39 2.40 2.36 65,000 0 1.1
13/04/2011
2.39
 52,300 2.42 2.42 2.39 15,000 0 0.3
08/04/2011
2.42
 73,100 2.39 2.43 2.39 23,600 0 0.4
07/04/2011
2.39
 71,900 2.46 2.46 2.39 24,000 0 0.4
06/04/2011
2.46
 138,900 2.36 2.47 2.36 13,200 0 0.2
05/04/2011
2.36
 49,400 2.35 2.38 2.33 0 0 0
04/04/2011
2.35
 56,300 2.33 2.36 2.32 0 0 0
01/04/2011
2.33
 73,100 2.35 2.36 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |