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)
19/04/2023
13.51
 6,580,300 13.42 13.89 13.42 6,600 21,800 -0.2
18/04/2023
13.42
 3,540,900 13.51 13.85 13.33 171,300 198,400 -0.4
17/04/2023
13.51
 8,613,500 12.65 13.51 12.73 308,100 416,010 -1.7
14/04/2023
12.65
 4,357,700 12.82 13.25 12.65 330,000 14,100 4.6
13/04/2023
12.82
 4,437,200 13.08 13.29 12.82 355,000 123,200 3.5
12/04/2023
13.08
 5,185,000 12.95 13.25 12.95 14,000 5,648 0.1
11/04/2023
12.95
 4,560,200 12.82 13.12 12.73 10,700 151,300 -2.1
10/04/2023
12.82
 9,983,000 12.22 13.08 12.30 124,600 413,810 -4.3
07/04/2023
12.22
 2,849,400 12.26 12.39 12.17 68,600 300 1.0
06/04/2023
12.26
 5,235,300 12.56 12.73 12.26 12,000 26,310 -0.2
05/04/2023
12.56
 4,460,300 12.47 12.73 12.39 3,800 1,700 0.0
04/04/2023
12.47
 6,517,800 11.96 12.52 12.09 107,100 270,242 -2.4
03/04/2023
11.96
 6,198,900 11.87 11.96 11.74 15,810 206,000 -2.6
31/03/2023
11.87
 2,118,200 12.00 12.00 11.83 0 28,600 -0.4
30/03/2023
12.00
 3,695,400 11.96 12.13 11.79 0 23,900 -0.3
29/03/2023
11.96
 1,276,600 11.87 12.04 11.79 6,400 0 0.1
28/03/2023
11.87
 4,125,500 11.87 12.17 11.87 35,100 4,500 0.4
27/03/2023
11.87
 2,392,700 11.79 11.92 11.66 25,400 0 0.4
24/03/2023
11.79
 1,991,800 11.70 12.00 11.70 0 21,000 -0.3
23/03/2023
11.70
 802,200 11.70 11.74 11.53 3,600 4,200 -0.0
22/03/2023
11.70
 1,099,000 11.74 11.87 11.57 0 200 -0.0
21/03/2023
11.74
 1,083,500 11.44 11.79 11.48 3,700 9,800 -0.0
20/03/2023
11.44
 2,568,700 11.48 11.92 11.44 10,400 6,700 0.0
17/03/2023
11.48
 818,100 11.70 11.74 11.44 10,500 0 0.1
16/03/2023
11.70
 370,900 11.92 11.92 11.66 8,400 50,400 -0.6
15/03/2023
11.92
 1,650,800 11.44 11.92 11.70 12,100 0 0.2
14/03/2023
11.44
 2,647,600 11.79 11.92 11.31 26,100 151,100 -1.7
13/03/2023
11.79
 1,852,400 12.17 12.17 11.79 10,400 14,500 -0.1
10/03/2023
12.17
 2,131,200 12.26 12.39 12.04 10,000 57,100 -0.7
09/03/2023
12.26
 5,840,000 11.61 12.39 11.70 0 64,700 -0.9
08/03/2023
11.61
 800,100 11.44 11.61 11.23 4,400 200 0.1
07/03/2023
11.44
 1,091,200 11.48 11.61 11.14 12,200 397,000 -5.1
06/03/2023
11.48
 814,500 11.48 11.79 11.48 8,300 7,000 0.0
03/03/2023
11.48
 905,000 11.61 11.70 11.48 1,900 1,800 0.0
02/03/2023
11.61
 753,800 11.74 11.87 11.48 1,300 102,400 -1.4
01/03/2023
11.74
 1,101,700 11.27 11.74 11.23 16,200 2,800 0.2
28/02/2023
11.27
 1,628,900 11.36 11.61 11.23 20,500 505,300 -6.4
27/02/2023
11.36
 1,474,200 11.70 11.70 11.27 800 37,000 -0.5
24/02/2023
11.70
 935,000 12.00 12.09 11.66 1,510 1,700 -0.0
23/02/2023
12.00
 2,980,700 12.04 12.04 11.53 10,400 218,000 -2.9
22/02/2023
12.04
 2,321,100 12.60 12.65 12.04 47,800 0 0.7
21/02/2023
12.60
 2,822,000 12.86 12.99 12.60 3,200 392,800 -5.7
20/02/2023
12.86
 4,060,400 12.30 12.95 12.30 318,500 1,800 4.7
17/02/2023
12.30
 1,388,500 12.43 12.65 12.17 35,700 400 0.5
16/02/2023
12.43
 1,071,700 12.13 12.56 12.13 7,300 53,800 -0.7
15/02/2023
12.13
 1,751,800 11.74 12.13 11.61 65,800 1,000 0.9
14/02/2023
11.74
 1,146,300 11.70 12.00 11.66 500 47,100 -0.6
13/02/2023
11.70
 2,401,100 12.04 12.09 11.44 22,600 54,600 -0.4
10/02/2023
12.04
 1,880,800 12.35 12.43 12.04 10,100 4,042 0.1
09/02/2023
12.35
 1,784,400 12.35 12.78 12.30 3,800 4,000 -0.0
08/02/2023
12.35
 2,300,300 12.04 12.47 11.74 64,165 17,046 0.7
07/02/2023
12.04
 3,346,200 12.82 12.99 11.96 1,500 307,000 -4.3
06/02/2023
12.82
 2,412,300 12.82 12.99 12.52 16,000 247,000 -3.4
03/02/2023
12.82
 3,233,100 12.73 13.08 12.69 300,410 1,600 4.5
02/02/2023
12.73
 5,324,000 13.46 13.46 12.69 21,900 42,000 -0.3
01/02/2023
13.46
 9,546,400 14.45 14.67 13.46 10,800 122,700 -1.8
31/01/2023
14.45
 6,195,500 14.37 14.45 13.94 17,000 6,000 0.2
30/01/2023
14.37
 10,451,700 14.71 14.88 14.24 100,285 99,500 0.0
27/01/2023
14.71
 6,006,100 14.50 14.93 14.54 100,100 6,900 1.6
19/01/2023
14.50
 5,746,400 14.41 14.84 14.41 693,700 18,700 11.4
18/01/2023
14.41
 9,765,500 13.51 14.41 13.59 288,000 13,100 4.6
17/01/2023
13.51
 2,578,400 13.33 13.59 13.29 13,600 8,500 0.1
16/01/2023
13.33
 3,435,200 13.38 13.59 13.16 517,400 51,300 7.2
13/01/2023
13.38
 3,693,200 13.76 14.02 13.38 3,550 182,300 -2.8
12/01/2023
13.76
 4,308,100 13.59 14.02 13.25 568,000 31,000 8.6
11/01/2023
13.59
 3,627,800 13.68 13.94 13.55 504,700 75,400 6.8
10/01/2023
13.68
 4,135,600 12.99 13.68 12.99 1,067,300 150,800 14.6
09/01/2023
12.99
 5,277,800 13.59 14.15 12.99 1,004,200 216,400 11.9
06/01/2023
13.59
 4,020,700 13.68 13.89 13.33 550,100 122,300 6.8
05/01/2023
13.68
 5,381,800 13.03 13.68 12.95 159,300 5,100 2.5
04/01/2023
13.03
 3,498,000 12.95 13.51 12.95 5,400 20,200 -0.2
03/01/2023
12.95
 3,006,200 12.13 12.95 12.22 1,050 3,000 -0.0
30/12/2022
12.13
 2,021,300 12.39 12.56 12.13 111,600 648,700 -7.6
29/12/2022
12.39
 1,934,700 12.65 12.82 12.30 12,100 561,400 -7.9
28/12/2022
12.65
 4,065,300 12.13 12.90 12.17 203,000 1,062,800 -12.6
27/12/2022
12.13
 3,394,000 11.36 12.13 11.01 536,500 302,300 3.3
26/12/2022
11.36
 3,399,100 12.17 12.39 11.36 21,400 81,010 -0.8
23/12/2022
12.17
 2,024,300 12.22 12.60 12.04 245,000 532,000 -4.1
22/12/2022
12.22
 3,305,500 12.82 13.16 12.04 72,900 312,300 -3.4
21/12/2022
12.82
 6,151,700 13.25 13.46 12.35 212,500 300 3.2
20/12/2022
13.25
 4,247,100 13.89 13.98 12.99 372,600 6,300 5.6
19/12/2022
13.89
 5,815,800 13.76 14.45 13.59 28,100 12,100 0.3
16/12/2022
13.76
 2,395,600 13.51 13.89 13.08 3,200 18,300 -0.2
15/12/2022
13.51
 2,890,400 13.76 13.94 13.42 49,000 2,000 0.7
14/12/2022
13.76
 3,623,500 14.11 14.63 13.76 600 66,300 -1.1
13/12/2022
14.11
 3,800,000 13.94 14.24 13.42 478,700 2,500 7.8
12/12/2022
13.94
 8,262,200 13.51 14.41 13.59 402,000 26,800 6.1
09/12/2022
13.51
 3,193,500 12.99 13.51 12.90 69,500 20,050 0.8
08/12/2022
12.99
 5,513,500 12.99 13.76 12.99 262,300 6,505 3.9
07/12/2022
12.99
 5,149,600 13.76 14.45 12.90 203,800 109,620 1.4
06/12/2022
13.76
 13,003,000 13.21 14.11 12.60 78,000 214,049 -2.2
05/12/2022
13.21
 4,145,500 13.12 13.59 12.99 300,700 76,009 3.4
02/12/2022
13.12
 3,746,300 12.47 13.12 12.17 112,800 11,600 1.5
01/12/2022
12.47
 5,020,500 12.56 13.25 12.47 968,900 119,300 12.3
30/11/2022
12.56
 4,589,300 12.35 12.73 12.09 313,100 170,700 2.1
29/11/2022
12.35
 8,237,000 11.57 12.35 11.74 77,700 114,010 -0.5
28/11/2022
11.57
 4,281,200 10.84 11.57 11.14 0 34,300 -0.5
25/11/2022
10.84
 3,278,500 10.32 10.84 10.15 5,500 264,200 -3.3
24/11/2022
10.32
 1,999,700 9.89 10.41 9.51 41,500 21,900 0.2
23/11/2022
9.89
 2,818,800 10.62 10.75 9.89 103,300 326,200 -2.6

Chính sách bảo mật | Điều khoản sử dụng |