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)
13/09/2023
21.42
 6,303,600 22.11 22.20 21.29 0 86,400 -2.2
12/09/2023
22.11
 5,259,900 21.51 22.11 21.21 65,300 500 1.6
11/09/2023
21.51
 9,466,800 22.37 22.67 21.51 0 0 0
08/09/2023
22.37
 10,682,900 22.28 22.75 22.20 78,000 11,500 1.7
07/09/2023
22.28
 6,964,600 22.28 22.63 22.02 9,000 4,600 0.1
06/09/2023
22.28
 8,606,600 22.02 22.71 21.68 30,000 6,300 0.6
05/09/2023
22.02
 7,137,400 21.34 22.02 21.42 60,000 105,600 -1.2
31/08/2023
21.34
 7,606,800 20.22 21.42 20.26 400 1,000 -0.0
30/08/2023
20.22
 4,546,700 20.48 20.56 20.22 33,100 106,200 -1.7
29/08/2023
20.48
 5,017,800 20.43 20.82 20.39 85,400 64,300 0.5
28/08/2023
20.43
 3,476,000 20.00 20.56 20.09 23,900 85,500 -1.5
25/08/2023
20.00
 3,818,400 19.87 20.43 19.83 3,000 471,400 -10.9
24/08/2023
19.87
 4,910,200 19.61 20.13 19.31 34,600 283,900 -5.7
23/08/2023
19.61
 4,299,000 20.22 20.48 19.61 1,000 60,000 -1.4
22/08/2023
20.22
 9,571,100 19.18 20.22 18.02 426,100 544,300 -2.8
21/08/2023
19.18
 7,644,700 20.43 20.65 19.01 456,200 8,100 10.2
18/08/2023
20.43
 10,369,500 21.94 22.20 20.43 122,100 264,100 -3.7
17/08/2023
21.94
 6,482,600 22.50 22.75 21.94 30,600 42,300 -0.3
16/08/2023
22.50
 6,585,900 22.54 22.71 22.24 8,800 0 0.2
15/08/2023
22.54
 6,255,100 22.45 22.97 22.41 500 5,600 -0.1
14/08/2023
22.45
 8,260,500 22.58 22.71 22.28 0 18,300 -0.5
11/08/2023
22.58
 7,875,500 22.24 22.58 22.07 1,700 64,000 -1.6
10/08/2023
22.24
 15,072,700 23.49 23.87 22.20 14,900 1,300 0.4
09/08/2023
23.49
 8,190,100 24.05 24.39 23.44 22,300 6,800 0.4
08/08/2023
24.05
 14,812,500 22.50 24.05 22.63 49,600 17,800 0.9
07/08/2023
22.50
 6,794,600 22.37 22.97 22.45 2,100 151,800 -3.9
04/08/2023
22.37
 6,491,800 22.45 22.71 22.37 0 45,800 -1.2
03/08/2023
22.45
 15,005,400 21.94 23.06 22.20 0 1,800 -0.0
02/08/2023
21.94
 6,064,300 21.38 21.94 21.46 117,800 7,800 2.8
01/08/2023
21.38
 9,102,600 21.38 21.98 21.38 218,600 830,400 -15.3
31/07/2023
21.38
 6,367,100 21.59 21.81 21.34 8,800 555,800 -13.6
28/07/2023
21.59
 7,185,400 21.85 21.98 21.59 1,100 1,700 -0.0
27/07/2023
21.85
 7,967,800 22.37 22.58 21.68 300 41,200 -1.0
26/07/2023
22.37
 7,552,400 21.64 22.37 21.59 128,500 262,300 -3.4
25/07/2023
21.64
 8,201,600 21.85 22.11 21.46 43,600 4,600 1.0
24/07/2023
21.85
 8,011,100 22.41 22.58 21.81 10,200 22,900 -0.3
21/07/2023
22.41
 11,199,000 21.38 22.58 21.42 264,400 69,100 5.1
20/07/2023
21.38
 6,939,100 21.68 21.77 21.34 0 1,604,600 -40.1
19/07/2023
21.68
 6,430,800 21.46 21.89 21.25 5,100 971,800 -24.2
18/07/2023
21.46
 9,146,900 21.77 22.11 21.46 24,600 577,300 -14.0
17/07/2023
21.77
 5,317,700 22.37 22.54 21.59 20,000 51,800 -0.8
14/07/2023
22.37
 7,008,500 22.50 22.75 21.94 800 13,800 -0.3
13/07/2023
22.50
 6,550,400 21.85 22.63 21.81 2,700 600 0.1
12/07/2023
21.85
 4,735,700 22.11 22.37 21.85 200 6,000 -0.1
11/07/2023
22.11
 8,129,900 20.91 22.37 20.82 1,015,500 8,700 25.2
10/07/2023
20.91
 7,193,600 21.03 21.16 20.73 400 9,300 -0.2
07/07/2023
21.03
 7,701,900 20.65 21.21 20.35 52,400 141,700 -2.2
06/07/2023
20.65
 10,973,700 20.00 20.65 19.57 650,900 12,500 14.9
05/07/2023
20.00
 7,821,100 19.61 20.17 19.66 824,300 105,500 16.7
04/07/2023
19.61
 13,558,800 18.37 19.61 18.50 190,400 35,100 3.5
03/07/2023
18.37
 3,990,700 18.32 18.71 18.24 500 2,500 -0.0
30/06/2023
18.32
 3,909,300 18.28 18.45 18.11 0 8,500 -0.2
29/06/2023
18.28
 4,479,900 18.84 18.93 18.24 61,100 500,100 -9.5
28/06/2023
18.84
 6,000,900 18.67 18.84 18.24 510,200 600 11.0
27/06/2023
18.67
 6,040,600 18.54 19.10 18.45 2,200 11,200 -0.2
26/06/2023
18.54
 8,546,500 18.24 18.67 17.21 900 15,400 -0.3
23/06/2023
18.24
 6,117,300 18.28 18.63 18.02 550,100 500,100 1.1
22/06/2023
18.28
 5,511,900 18.15 18.50 18.15 786,500 45,900 15.7
21/06/2023
18.15
 10,251,900 18.28 18.80 18.11 1,251,500 24,300 26.5
20/06/2023
18.28
 6,954,400 17.94 18.28 17.68 0 226,600 -4.7
19/06/2023
17.94
 7,099,900 17.42 18.02 17.46 20,500 5,500 0.3
16/06/2023
17.42
 6,323,800 17.46 17.94 17.21 301,000 20,400 5.8
15/06/2023
17.46
 12,301,800 16.35 17.46 16.47 492,400 1,000 9.8
14/06/2023
16.35
 3,938,000 16.47 16.73 16.35 5,200 3,800 0.0
13/06/2023
16.47
 3,609,700 16.35 16.82 16.47 2,000 1,500 0.0
12/06/2023
16.35
 6,259,200 16.60 16.90 15.87 10,600 1,200 0.2
09/06/2023
16.60
 6,597,800 16.90 17.21 16.17 1,300 115,600 -2.2
08/06/2023
16.90
 8,991,700 16.90 17.55 16.86 10,200 499,800 -9.7
07/06/2023
16.90
 5,156,500 16.73 17.25 16.69 5,500 38,400 -0.7
06/06/2023
16.73
 3,897,500 16.47 16.86 16.47 3,500 7,300 -0.1
05/06/2023
16.47
 6,579,400 17.03 17.21 16.43 24,600 6,300 0.4
02/06/2023
17.03
 9,046,400 16.86 17.42 16.78 25,000 27,500 -0.0
01/06/2023
16.86
 4,293,700 17.21 17.38 16.82 11,500 77,000 -1.3
31/05/2023
17.21
 7,623,300 16.35 17.21 16.26 1,800 88,100 -1.7
30/05/2023
16.35
 6,138,100 16.43 16.60 15.83 53,100 111,100 -1.1
29/05/2023
16.43
 4,085,400 16.60 16.82 16.30 1,400 2,000 -0.0
26/05/2023
16.60
 4,554,000 16.22 16.60 16.00 234,000 0 4.5
25/05/2023
16.22
 5,228,200 16.52 16.65 16.22 281,200 34,500 4.7
24/05/2023
16.52
 6,530,300 16.43 16.78 16.13 261,500 156,100 2.0
23/05/2023
16.43
 8,721,400 15.66 16.43 15.92 257,900 89,400 3.2
22/05/2023
15.66
 6,916,600 15.53 16.04 15.53 1,000 678,400 -12.4
19/05/2023
15.53
 7,440,000 14.84 15.57 14.80 268,000 15,000 4.5
18/05/2023
14.84
 7,293,600 14.67 15.31 14.75 387,500 55,000 5.8
17/05/2023
14.67
 12,174,000 14.41 15.23 14.50 75,500 152,200 -1.3
16/05/2023
14.41
 8,348,200 13.51 14.41 13.55 150,400 30,600 2.0
15/05/2023
13.51
 5,803,100 13.81 14.11 13.51 0 123,600 -2.0
12/05/2023
13.81
 6,769,500 13.33 13.85 13.42 243,400 16,300 3.6
11/05/2023
13.33
 3,720,700 13.16 13.55 13.25 94,900 0 1.5
10/05/2023
13.16
 3,104,200 13.08 13.33 13.12 139,300 0 2.1
09/05/2023
13.08
 2,753,200 12.95 13.25 12.95 18,100 16,500 0.0
08/05/2023
12.95
 4,284,300 12.73 13.08 12.60 37,800 304,800 -4.0
05/05/2023
12.73
 3,139,300 12.65 13.08 12.60 52,400 107,500 -0.8
04/05/2023
12.65
 3,050,600 12.60 12.82 12.30 6,500 3,700 0.0
28/04/2023
12.60
 12,176,600 13.29 13.42 12.47 115,700 540,300 -6.3
27/04/2023
13.29
 3,340,800 13.33 13.51 13.08 36,100 34,800 0.0
26/04/2023
13.33
 3,021,600 13.16 13.46 12.86 72,700 3,500 1.1
25/04/2023
13.16
 4,830,600 12.90 13.33 12.86 490,100 20,500 7.2
24/04/2023
12.90
 6,659,000 13.55 13.59 12.90 205,800 125,825 1.2
21/04/2023
13.55
 5,517,200 13.72 13.89 13.16 19,900 243,100 -3.5
20/04/2023
13.72
 5,754,900 13.51 14.07 13.68 39,400 116,600 -1.2

Chính sách bảo mật | Điều khoản sử dụng |