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)
16/11/2010
2.71
 180,500 2.78 2.88 2.67 0 0 0
15/11/2010
2.78
 170,600 2.92 2.95 2.78 0 0 0
12/11/2010
2.92
 452,000 3.09 3.34 2.92 1,000 0 0.0
11/11/2010
3.09
 128,700 3.28 3.32 3.09 0 3,000 -0.1
10/11/2010
3.28
 120,700 3.34 3.40 3.22 0 0 0
09/11/2010
3.34
 304,900 3.51 3.51 3.34 0 5,000 -0.2
08/11/2010
3.51
 67,300 3.60 3.66 3.49 0 0 0
05/11/2010
3.60
 108,300 3.49 3.67 3.57 0 0 0
04/11/2010
3.49
 142,700 3.44 3.56 3.47 5,000 0 0.2
03/11/2010
3.44
 173,200 3.53 3.56 3.42 0 0 0
02/11/2010
3.53
 158,200 3.58 3.68 3.49 0 0 0
01/11/2010
3.58
 117,100 3.68 3.82 3.58 200 0 0.0
29/10/2010
3.68
 110,100 3.62 3.74 3.62 0 0 0
28/10/2010
3.62
 197,300 3.67 3.81 3.61 0 0 0
27/10/2010
3.67
 81,300 3.79 3.92 3.67 0 0 0
26/10/2010
3.79
 182,800 3.65 3.85 3.66 0 0 0
25/10/2010
3.65
 241,800 3.57 3.68 3.55 25,000 0 0.9
22/10/2010
3.57
 140,100 3.62 3.77 3.56 25,000 0 0.9
21/10/2010
3.62
 190,500 3.57 3.71 3.48 0 0 0
20/10/2010
3.57
 442,000 3.80 3.80 3.57 0 0 0
19/10/2010
3.80
 244,900 3.84 3.89 3.79 0 0 0
18/10/2010
3.84
 134,200 3.82 3.87 3.82 0 0 0
15/10/2010
3.82
 180,300 3.87 3.91 3.81 0 0 0
14/10/2010
3.87
 377,800 4.00 4.25 3.85 800 0 0.0
13/10/2010
4.00
 302,300 3.93 4.02 3.87 0 0 0
12/10/2010
3.93
 294,200 3.79 3.93 3.81 100 0 0.0
11/10/2010
3.79
 54,900 3.79 3.82 3.77 0 0 0
08/10/2010
3.79
 143,100 3.86 3.89 3.79 2,000 0 0.1
07/10/2010
3.86
 190,000 3.88 3.96 3.83 1,000 0 0.0
06/10/2010
3.88
 250,800 3.81 3.98 3.79 0 0 0
05/10/2010
3.81
 266,600 3.73 3.83 3.69 0 0 0
04/10/2010
3.73
 306,400 3.90 3.91 3.69 0 0 0
01/10/2010
3.90
 103,500 3.97 4.07 3.88 0 0 0
30/09/2010
3.97
 74,400 3.97 3.98 3.89 0 500 -0.0
29/09/2010
3.97
 185,700 4.11 4.11 3.90 2,100 0 0.1
28/09/2010
4.11
 103,500 4.11 4.25 4.08 0 10,000 -0.4
27/09/2010
4.11
 161,500 4.06 4.14 4.06 25,000 0 1.0
24/09/2010
4.06
 254,200 4.08 4.13 4.03 0 0 0
23/09/2010
4.08
 199,000 4.12 4.14 3.98 0 0 0
22/09/2010
4.12
 185,800 4.13 4.21 4.11 0 0 0
21/09/2010
4.13
 346,000 4.19 4.29 4.11 0 0 0
20/09/2010
4.19
 490,700 4.06 4.27 4.13 0 34,900 -1.4
17/09/2010
4.06
 315,400 3.83 4.06 3.86 0 0 0
16/09/2010
3.83
 136,600 3.83 3.83 3.76 4,000 0 0.1
15/09/2010
3.83
 114,100 3.98 3.98 3.73 0 0 0
14/09/2010
3.98
 250,800 3.82 3.98 3.82 100 10,000 -0.4
13/09/2010
3.82
 344,200 3.98 4.03 3.78 1,000 0 0.0
10/09/2010
3.98
 446,500 4.27 4.34 3.96 3,000 70,000 -2.5
09/09/2010
4.27
 416,000 4.08 4.34 4.08 6,000 500 0.2
08/09/2010
4.08
 436,700 4.25 4.25 4.02 11,300 0 0.4
07/09/2010
4.25
 640,500 4.14 4.43 4.14 27,000 6,000 0.9
06/09/2010
4.14
 121,800 3.90 4.14 4.07 3,700 0 0.1
01/09/2010
3.90
 360,100 3.70 3.90 3.77 0 0 0
31/08/2010
3.70
 440,700 3.47 3.70 3.46 2,300 0 0.1
30/08/2010
3.47
 55,500 3.24 3.47 3.35 0 0 0
27/08/2010
3.24
 296,600 3.41 3.41 3.16 1,000 0 0.0
26/08/2010
3.41
 259,900 3.46 3.65 3.24 1,000 0 0.0
25/08/2010
3.46
 176,600 3.67 3.67 3.46 0 1,000 -0.0
24/08/2010
3.67
 136,800 3.87 3.98 3.67 0 0 0
23/08/2010
3.87
 81,200 3.98 4.07 3.87 0 0 0
20/08/2010
3.98
 216,600 4.02 4.08 3.88 0 0 0
19/08/2010
4.02
 143,000 4.06 4.34 4.02 0 0 0
18/08/2010
4.06
 166,600 4.27 4.27 4.05 0 0 0
17/08/2010
4.27
 269,900 4.41 4.41 4.24 2,000 0 0.1
16/08/2010
4.41
 332,100 4.35 4.47 4.29 8,000 0 0.3
13/08/2010
4.35
 337,500 4.22 4.38 4.19 1,500 0 0.1
12/08/2010
4.22
 326,100 4.54 4.56 4.22 0 0 0
11/08/2010
4.54
 179,200 4.53 4.60 4.50 200 0 0.0
10/08/2010
4.53
 166,400 4.57 4.76 4.39 0 0 0
09/08/2010
4.57
 222,900 4.78 5.02 4.51 20,000 37,000 -0.7
06/08/2010
4.78
 156,000 4.81 4.84 4.77 0 0 0
05/08/2010
4.81
 134,900 4.88 4.92 4.78 0 0 0
04/08/2010
4.88
 281,200 4.95 4.98 4.82 0 37,900 -1.8
03/08/2010
4.95
 174,400 4.98 5.02 4.94 0 100 -0.0
02/08/2010
4.98
 118,400 5.04 5.04 4.95 0 0 0
30/07/2010
5.04
 161,300 5.01 5.08 5.00 0 0 0
29/07/2010
5.01
 94,300 5.00 5.02 4.95 0 0 0
28/07/2010
5.00
 210,100 5.03 5.12 4.97 0 0 0
27/07/2010
5.03
 147,900 4.99 5.08 4.98 0 0 0
26/07/2010
4.99
 136,900 5.05 5.12 4.98 0 0 0
23/07/2010
5.05
 294,400 5.02 5.13 5.00 0 0 0
22/07/2010
5.02
 379,700 5.05 5.08 4.97 0 1,300 -0.1
21/07/2010
5.05
 250,500 5.12 5.18 5.04 0 0 0
20/07/2010
5.12
 324,100 5.18 5.29 5.08 0 1,000 -0.0
19/07/2010
5.18
 197,800 5.27 5.34 5.14 0 0 0
16/07/2010
5.27
 667,600 5.18 5.56 5.25 1,000 0 0.1
15/07/2010
5.18
 153,900 5.26 5.27 5.15 0 3,000 -0.1
14/07/2010
5.26
 332,000 5.26 5.40 5.23 0 0 0
13/07/2010
5.26
 280,900 5.18 5.34 5.17 0 0 0
12/07/2010
5.18
 131,100 5.17 5.22 5.12 1,000 0 0.0
09/07/2010
5.17
 242,400 5.05 5.19 5.04 0 0 0
08/07/2010
5.05
 247,100 5.08 5.18 5.02 0 0 0
07/07/2010
5.08
 454,400 5.17 5.22 4.99 0 0 0
06/07/2010
5.17
 237,600 5.31 5.31 5.11 0 0 0
05/07/2010
5.31
 155,800 5.34 5.42 5.29 0 0 0
02/07/2010
5.34
 478,000 5.34 5.51 5.33 0 36,000 -1.8
01/07/2010
5.34
 569,100 5.19 5.39 5.02 0 71,800 -3.5
30/06/2010
5.19
 479,300 5.23 5.23 4.91 0 67,000 -3.3
29/06/2010
5.23
 379,700 5.35 5.42 5.19 0 0 0
28/06/2010
5.35
 515,400 5.37 5.40 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |