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)
07/09/2009
3.46
 419,100 3.45 3.47 3.37 69,400 1,200 0
04/09/2009
3.45
 356,300 3.48 3.60 3.38 75,000 7,000 0
03/09/2009
3.48
 481,400 3.61 3.61 3.43 0 0 0
01/09/2009
3.61
 200,600 3.74 3.74 3.53 0 5,000 0
31/08/2009
3.74
 324,200 3.73 3.88 3.67 0 0 0
28/08/2009
3.73
 205,600 3.67 3.74 3.64 5,000 0 0
27/08/2009
3.67
 311,500 3.60 3.76 3.53 0 0 0
26/08/2009
3.60
 536,900 3.41 3.60 3.41 13,200 0 0
25/08/2009
3.41
 435,200 3.30 3.43 3.28 20,000 0 0
24/08/2009
3.30
 352,500 3.25 3.35 3.23 56,100 4,900 0
21/08/2009
3.25
 316,500 3.31 3.38 3.23 0 200 0
20/08/2009
3.31
 479,300 3.32 3.34 3.26 0 5,000 0
19/08/2009
3.32
 529,300 3.32 3.38 3.28 0 1,800 0
18/08/2009
3.32
 593,200 3.22 3.36 3.18 35,700 0 0
17/08/2009
3.22
 363,700 3.22 3.28 2.94 132,500 7,000 0
14/08/2009
3.22
 417,900 3.11 3.23 3.09 152,300 0 0
13/08/2009
3.11
 379,000 3.12 3.33 3.09 28,000 0 0
12/08/2009
3.12
 262,800 3.12 3.18 3.08 53,800 0 0
11/08/2009
3.12
 198,000 3.15 3.15 3.03 40,000 0 0
10/08/2009
3.15
 307,300 3.05 3.17 3.08 40,000 0 0
07/08/2009
3.05
 308,800 3.02 3.08 2.98 17,500 0 0
06/08/2009
3.02
 492,500 3.03 3.13 2.98 15,000 0 0
05/08/2009
3.03
 386,300 2.88 3.04 2.88 92,900 0 0
04/08/2009
2.88
 230,500 2.88 3.02 2.87 40,000 0 0
03/08/2009
2.88
 206,000 2.90 2.93 2.85 20,000 0 0
31/07/2009
2.90
 238,300 2.84 2.93 2.83 2,000 0 0
30/07/2009
2.84
 164,500 2.88 2.88 2.79 34,800 0 0
29/07/2009
2.88
 236,500 2.89 2.98 2.83 45,600 5,000 0
28/07/2009
2.89
 373,300 3.03 3.08 2.85 40,000 0 0
27/07/2009
3.03
 400,000 2.97 3.17 2.88 0 0 0
24/07/2009
2.97
 308,300 2.81 2.97 2.95 2,000 0 0
23/07/2009
2.81
 288,300 2.65 2.83 2.57 0 0 0
22/07/2009
2.65
 152,400 2.62 2.73 2.61 500 0 0
21/07/2009
2.62
 188,800 2.56 2.68 2.57 0 0 0
20/07/2009
2.56
 185,900 2.67 2.73 2.52 2,000 500 0
17/07/2009
2.67
 266,400 2.73 2.74 2.65 5,000 0 0
16/07/2009
2.73
 174,300 2.68 2.83 2.68 1,300 500 0
15/07/2009
2.68
 117,900 2.66 2.76 2.65 0 0 0
14/07/2009
2.66
 372,700 2.62 2.82 2.57 500 0 0
13/07/2009
2.62
 171,200 2.74 2.76 2.57 0 500 0
10/07/2009
2.74
 190,500 2.82 2.83 2.69 0 2,500 0
09/07/2009
2.82
 228,500 2.84 2.87 2.80 20,500 0 0
08/07/2009
2.84
 147,400 2.89 2.89 2.76 13,000 0 0
07/07/2009
2.89
 547,900 2.88 3.03 2.84 41,000 0 0
06/07/2009
2.88
 325,900 2.76 2.88 2.77 4,600 0 0
03/07/2009
2.76
 383,700 2.63 2.76 2.52 0 0 0
02/07/2009
2.63
 380,200 2.48 2.63 2.46 500 0 0
01/07/2009
2.48
 458,100 2.58 2.58 2.44 5,500 0 0
30/06/2009
2.58
 211,800 2.71 2.83 2.55 0 0 0
29/06/2009
2.71
 207,800 2.77 2.81 2.70 3,700 0 0
26/06/2009
2.77
 253,600 2.78 2.95 2.69 1,500 500 0
25/06/2009
2.78
 251,000 2.80 2.97 2.63 5,300 500 0
24/06/2009
2.80
 101,600 2.60 2.80 2.48 5,000 0 0
23/06/2009
2.60
 609,900 2.78 2.78 2.60 0 0 0
22/06/2009
2.78
 489,900 2.96 2.96 2.77 0 0 0
19/06/2009
2.96
 631,400 3.09 3.16 2.94 1,000 0 0
18/06/2009
3.09
 233,100 3.28 3.33 3.03 6,000 0 0
17/06/2009
3.28
 544,600 3.16 3.33 2.98 0 0 0
16/06/2009
3.16
 1,015,100 3.20 3.20 3.10 0 0 0
15/06/2009
3.20
 1,521,700 3.03 3.20 2.80 0 171,500 0
12/06/2009
3.03
 486,400 3.09 3.23 2.87 0 0 0
11/06/2009
3.09
 846,900 3.06 3.27 2.89 0 10,900 0
10/06/2009
3.06
 268,200 3.17 3.27 3.06 0 5,100 0
09/06/2009
3.17
 866,000 3.46 3.64 3.17 10,000 1,000 0
08/06/2009
3.46
 1,258,400 3.24 3.46 3.24 0 13,000 0
05/06/2009
3.24
 593,500 3.04 3.24 3.18 0 0 0
04/06/2009
3.04
 481,700 2.87 3.04 2.73 0 5,000 0
03/06/2009
2.87
 893,700 2.69 2.87 2.69 1,000 0 0
02/06/2009
2.69
 1,053,500 2.56 2.69 2.63 4,900 0 0
01/06/2009
2.56
 547,400 2.39 2.56 2.32 0 4,000 0
29/05/2009
2.39
 177,100 2.38 2.47 2.27 0 0 0
28/05/2009
2.38
 278,700 2.51 2.51 2.35 6,000 0 0
27/05/2009
2.51
 267,700 2.52 2.65 2.43 0 0 0
26/05/2009
2.52
 408,300 2.42 2.57 2.42 0 0 0
25/05/2009
2.42
 373,400 2.28 2.42 2.29 0 0 0
22/05/2009
2.28
 158,500 2.35 2.35 2.23 0 0 0
21/05/2009
2.35
 196,500 2.39 2.39 2.32 0 0 0
20/05/2009
2.39
 366,800 2.42 2.44 2.32 0 0 0
19/05/2009
2.42
 268,600 2.32 2.49 2.32 0 0 0
18/05/2009
2.32
 134,700 2.30 2.44 2.30 0 0 0
15/05/2009
2.30
 152,600 2.22 2.30 2.29 0 0 0
14/05/2009
2.22
 268,300 2.22 2.30 2.10 0 0 0
13/05/2009
2.22
 230,700 2.31 2.37 2.18 0 0 0
12/05/2009
2.31
 316,000 2.33 2.40 2.22 0 0 0
11/05/2009
2.33
 165,300 2.52 2.62 2.33 0 0 0
08/05/2009
2.52
 249,500 2.48 2.63 2.32 0 0 0
07/05/2009
2.48
 273,100 2.32 2.48 2.45 2,000 0 0
06/05/2009
2.32
 669,100 2.19 2.34 2.05 2,000 0 0
05/05/2009
2.19
 38,900 2.05 2.19 2.19 0 0 0
04/05/2009
2.05
 400 1.99 2.05 2.05 0 0 0
29/04/2009
1.99
 189,100 1.90 1.99 1.79 2,000 1,800 0
28/04/2009
1.90
 158,600 1.91 1.94 1.81 2,000 1,000 0
27/04/2009
1.91
 149,000 1.95 2.00 1.89 0 0 0
24/04/2009
1.95
 214,400 2.05 2.08 1.93 0 0 0
23/04/2009
2.05
 194,000 2.18 2.18 2.03 0 0 0
22/04/2009
2.18
 451,600 2.13 2.22 2.04 0 0 0
21/04/2009
2.13
 65,600 2.28 2.28 2.13 0 0 0
20/04/2009
2.28
 4,100 2.39 2.39 2.28 0 0 0
17/04/2009
2.39
 335,300 2.57 2.71 2.39 0 0 0
16/04/2009
2.57
 495,900 2.49 2.73 2.44 111,800 0 0

Chính sách bảo mật | Điều khoản sử dụng |