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)
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
19/04/2010
4.54
 468,300 4.63 4.64 4.48 0 0 0
16/04/2010
4.63
 205,700 4.78 4.78 4.60 0 0 0
15/04/2010
4.78
 492,500 4.71 4.87 4.31 0 500 -0.0
14/04/2010
4.71
 451,900 4.69 4.71 4.57 0 0 0
13/04/2010
4.69
 243,200 4.72 4.80 4.55 0 0 0
12/04/2010
4.72
 245,700 4.76 4.87 4.67 2,200 0 0.1
09/04/2010
4.76
 464,000 4.79 4.88 4.68 10,000 0 0.5
08/04/2010
4.79
 347,800 4.98 5.01 4.76 0 6,000 -0.3
07/04/2010
4.98
 473,200 4.92 5.05 4.91 0 0 0
06/04/2010
4.92
 945,200 4.70 4.97 4.71 1,500 40,000 -1.8
05/04/2010
4.70
 437,100 4.50 4.76 4.50 2,000 0 0.1
02/04/2010
4.50
 486,200 4.60 4.63 4.45 0 0 0
01/04/2010
4.60
 222,000 4.66 4.71 4.49 1,000 0 0.0
31/03/2010
4.66
 378,600 4.82 4.82 4.55 22,200 0 1.0
30/03/2010
4.82
 317,100 4.93 5.02 4.72 0 0 0
29/03/2010
4.93
 929,100 4.60 4.93 4.66 12,800 200 0.6
26/03/2010
4.60
 750,200 4.37 4.76 4.39 400 0 0.0
25/03/2010
4.37
 627,600 4.66 4.81 4.37 0 0 0
24/03/2010
4.66
 565,100 4.73 4.87 4.60 2,900 200 0.1
23/03/2010
4.73
 491,300 4.68 4.92 4.68 0 20,000 -0.9
22/03/2010
4.68
 897,900 4.42 4.68 4.39 0 20,000 -0.9
19/03/2010
4.42
 582,400 4.29 4.50 4.21 0 2,700 -0.1
18/03/2010
4.29
 591,200 4.10 4.38 4.08 0 20,500 -0.8
17/03/2010
4.10
 283,300 4.21 4.29 4.03 4,800 60,000 -2.1
16/03/2010
4.21
 762,400 4.19 4.44 4.14 0 12,800 -0.5
15/03/2010
4.19
 847,300 4.01 4.19 4.15 0 100,000 -4
12/03/2010
4.01
 630,300 3.74 4.01 3.75 0 6,000 -0.2
11/03/2010
3.74
 128,000 3.75 3.79 3.70 0 3,000 -0.1
10/03/2010
3.75
 118,100 3.75 3.77 3.65 0 0 0
09/03/2010
3.75
 265,500 3.66 3.77 3.64 0 6,000 -0.2
08/03/2010
3.66
 77,600 3.64 3.68 3.58 0 0 0
05/03/2010
3.64
 36,500 3.60 3.65 3.56 0 0 0
04/03/2010
3.60
 81,300 3.59 3.71 3.56 0 0 0
03/03/2010
3.59
 48,900 3.43 3.59 3.46 0 200 -0.0
02/03/2010
3.43
 34,300 3.48 3.48 3.42 0 0 0
01/03/2010
3.48
 59,100 3.45 3.54 3.37 0 2,000 -0.1
26/02/2010
3.45
 45,700 3.39 3.49 3.35 0 500 -0.0
25/02/2010
3.39
 20,900 3.45 3.53 3.37 0 0 0
24/02/2010
3.45
 20,900 3.35 3.45 3.32 200 0 0.0
23/02/2010
3.35
 31,200 3.52 3.52 3.30 0 3,000 -0.1
22/02/2010
3.52
 61,200 3.53 3.56 3.52 0 0 0
12/02/2010
3.53
 6,500 3.56 3.56 3.46 500 0 0.0
11/02/2010
3.56
 32,900 3.42 3.57 3.42 0 0 0
10/02/2010
3.42
 88,100 3.30 3.45 3.33 49,500 0 1.6
09/02/2010
3.30
 75,100 3.41 3.41 3.24 0 0 0
08/02/2010
3.41
 68,900 3.55 3.55 3.41 1,500 0 0.1
05/02/2010
3.55
 65,800 3.62 3.62 3.48 0 0 0
04/02/2010
3.62
 63,200 3.60 3.66 3.56 0 0 0
03/02/2010
3.60
 145,100 3.58 3.82 3.57 0 0 0
02/02/2010
3.58
 319,900 3.35 3.58 3.42 20,000 0 0.7
01/02/2010
3.35
 31,400 3.30 3.40 3.32 5,000 0 0.2
29/01/2010
3.30
 25,600 3.30 3.35 3.28 0 0 0
28/01/2010
3.30
 72,000 3.33 3.35 3.26 0 0 0
27/01/2010
3.33
 39,100 3.51 3.51 3.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |