CTCP Tập đoàn Dabaco Việt Nam (dbc)

30.20
0.20
(0.67%)
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
(2024-08-20) 		1 3.51% 107,254,900 -602,486 -16.8
27.55
30
30
2 tháng
(2024-07-22) 		2.65 9.89% 246,883,300 1,900,101 44.6
24.95
30
30
3 tháng
(2024-06-21) 		-2.21 -6.98% 390,013,600 916,180 9.9
24.95
31.66
30
6 tháng
(2024-03-25) 		3.08 11.69% 915,811,900 21,915,603 724.4
22.37
31.66
30
12 tháng
(2023-09-25) 		10.39 54.55% 1,920,043,300 14,876,629 530.7
15.53
31.66
30
24 tháng
(2022-09-30) 		11.08 60.34% 3,156,081,500 19,803,869 594.5
9.08
31.66
30
36 tháng
(2021-10-05) 		5.36 22.26% 3,847,399,300 21,772,563 640.9
9.08
32.57
30
60 tháng
(2019-10-16) 		22.09 300.34% 4,824,439,730 -1,642,041 -24.7
4.77
32.57
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2010
5.37
 1,062,500 5.54 5.54 5.18 500 0 0.0
24/06/2010
5.54
 749,900 5.41 5.65 5.36 0 0 0
23/06/2010
5.41
 666,000 5.13 5.54 5.02 800 0 0.0
22/06/2010
5.13
 509,700 5.35 5.49 5.08 0 0 0
21/06/2010
5.35
 1,431,100 5.14 5.35 5.18 0 33,600 0
18/06/2010
5.14
 921,500 4.71 5.14 4.80 0 20,000 -1.0
17/06/2010
4.71
 526,700 4.86 5.02 4.71 0 400 -0.0
16/06/2010
4.86
 471,700 4.70 4.92 4.76 0 10,500 -0.5
15/06/2010
4.70
 500,400 4.58 4.71 4.58 0 0 0
14/06/2010
4.58
 298,100 4.50 4.66 4.52 800 0 0.0
11/06/2010
4.50
 457,000 4.42 4.63 4.50 0 0 0
10/06/2010
4.42
 215,600 4.34 4.44 4.32 0 0 0
09/06/2010
4.34
 218,300 4.39 4.54 4.33 0 0 0
08/06/2010
4.39
 189,000 4.34 4.43 4.24 0 0 0
07/06/2010
4.34
 451,800 4.64 4.64 4.31 0 0 0
04/06/2010
4.64
 328,900 4.65 4.71 4.57 0 0 0
03/06/2010
4.65
 365,600 4.52 4.86 4.59 0 1,000 -0.0
02/06/2010
4.52
 647,300 4.37 4.66 4.20 0 0 0
01/06/2010
4.37
 194,800 4.35 4.42 4.29 0 1,100 -0.0
31/05/2010
4.35
 257,000 4.55 4.55 4.29 0 61,100 -2.6
28/05/2010
4.55
 486,000 4.31 4.56 4.45 0 30,500 -1.3
27/05/2010
4.31
 267,000 4.19 4.36 4.03 0 0 0
26/05/2010
4.19
 284,700 4.01 4.28 4.03 0 3,600 -0.1
25/05/2010
4.01
 295,300 4.11 4.14 3.97 1,100 0 0.0
24/05/2010
4.11
 331,200 4.19 4.24 3.87 0 0 0
21/05/2010
4.19
 479,000 4.29 4.29 3.97 1,000 0 0.0
20/05/2010
4.29
 338,000 4.33 4.48 4.07 0 1,500 -0.1
19/05/2010
4.33
 280,600 4.59 4.59 4.33 0 200 -0.0
18/05/2010
4.59
 1,280,000 4.42 4.72 4.52 0 0 0
17/05/2010
4.42
 102,900 4.24 4.42 4.42 0 0 0
14/05/2010
4.24
 307,300 3.92 4.24 3.96 0 0 0
13/05/2010
3.92
 195,700 3.97 4.10 3.79 0 0 0
12/05/2010
3.97
 411,800 4.16 4.16 3.93 0 20,000 -0.8
11/05/2010
4.16
 354,500 4.15 4.34 4.13 0 10,000 -0.4
10/05/2010
4.15
 235,800 4.27 4.41 4.09 10,000 0 0.4
07/05/2010
4.27
 532,700 4.43 4.43 4.12 22,000 0 0.9
06/05/2010
4.43
 253,500 4.39 4.50 4.36 0 0 0
05/05/2010
4.39
 278,000 4.51 4.53 4.29 0 1,700 -0.1
04/05/2010
4.51
 474,700 4.38 4.70 4.39 0 0 0
29/04/2010
4.38
 269,100 4.42 4.48 4.35 0 2,000 0
28/04/2010
4.42
 302,400 4.45 4.53 4.41 0 1,000 -0.0
27/04/2010
4.45
 422,600 4.38 4.50 4.30 0 0 0
26/04/2010
4.38
 202,400 4.39 4.50 4.30 7,600 400 0.3
22/04/2010
4.39
 221,000 4.60 4.60 4.33 0 1,900 -0.1
21/04/2010
4.60
 330,900 4.45 4.65 4.34 0 0 0
20/04/2010
4.45
 593,300 4.54 4.54 4.37 20,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |