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)
22/11/2022
10.62
 3,696,300 10.71 11.44 10.41 178,700 134,000 0.6
21/11/2022
10.71
 2,485,400 10.37 10.84 10.32 59,100 258,500 -2.5
18/11/2022
10.37
 5,170,200 9.72 10.37 9.25 93,800 153,200 -0.7
17/11/2022
9.72
 3,507,800 9.68 10.24 9.72 165,700 208,300 -0.5
16/11/2022
9.68
 5,793,400 9.08 9.68 8.45 344,000 100 3.9
15/11/2022
9.08
 3,101,900 9.72 9.72 9.08 173,500 1,060 1.8
14/11/2022
9.72
 4,013,800 10.45 10.45 9.72 339,500 1,000 3.8
11/11/2022
10.45
 6,618,800 11.23 11.53 10.45 1,249,200 64,000 14.4
10/11/2022
11.23
 2,915,500 12.04 12.04 11.23 16,400 84,300 -0.9
09/11/2022
12.04
 2,053,300 11.74 12.30 11.96 64,780 11,600 0.7
08/11/2022
11.74
 2,179,800 12.04 12.35 11.53 218,547 0 3.0
07/11/2022
12.04
 4,707,400 12.95 13.08 12.04 42,200 297,100 -3.6
04/11/2022
12.95
 2,913,000 13.76 13.94 12.95 7,600 213,900 -3.1
03/11/2022
13.76
 4,498,800 13.68 14.28 13.38 289,700 0 4.6
02/11/2022
13.68
 3,045,400 13.55 14.19 13.59 5,200 36,700 -0.5
01/11/2022
13.55
 2,612,900 12.69 13.55 12.82 145,400 0 2.3
31/10/2022
12.69
 3,539,900 13.33 13.33 12.47 100,200 41,600 0.9
28/10/2022
13.33
 2,654,100 13.42 13.94 13.33 1,400 183,323 -2.8
27/10/2022
13.42
 3,291,500 12.56 13.42 12.35 409,700 100 6.1
26/10/2022
12.56
 3,352,100 13.42 13.85 12.56 22,400 10,900 0.2
25/10/2022
13.42
 3,674,200 13.68 14.37 12.73 344,300 0 5.4
24/10/2022
13.68
 5,242,300 14.67 14.67 13.68 154,000 0 2.5
21/10/2022
14.67
 5,456,800 15.74 15.92 14.67 31,200 59,400 -0.5
20/10/2022
15.74
 1,899,000 16.35 16.35 15.57 44,800 155,000 -2.0
19/10/2022
16.35
 2,468,300 16.09 16.43 15.96 45,900 37,300 0.2
18/10/2022
16.09
 3,228,200 16.43 16.95 16.04 8,700 226,800 -4.1
17/10/2022
16.43
 3,129,300 15.87 16.43 15.57 11,200 1,000 0.2
14/10/2022
15.87
 4,112,200 15.23 16.00 15.40 108,600 40,000 1.3
13/10/2022
15.23
 1,948,000 14.84 15.57 14.97 20,360 4,300 0.3
12/10/2022
14.84
 3,532,900 15.06 15.83 14.19 185,200 2,100 3.2
11/10/2022
15.06
 2,252,700 16.17 16.17 15.06 26,000 64,698 -0.7
10/10/2022
16.17
 3,444,600 15.61 16.52 15.14 87,600 7,506 1.5
07/10/2022
15.61
 4,590,100 16.78 16.78 15.61 137,100 8,300 2.3
06/10/2022
16.78
 4,892,800 18.02 18.02 16.78 1,100 0 0.0
05/10/2022
18.02
 2,478,000 17.21 18.24 17.38 2,600 37,610 -0.7
04/10/2022
17.21
 3,603,300 17.12 17.55 16.39 78,700 7,700 1.4
03/10/2022
17.12
 2,670,200 18.37 18.50 17.12 2,300 152,540 -3.0
30/09/2022
18.37
 4,205,700 17.68 18.45 17.16 51,500 18,204 0.7
29/09/2022
17.68
 3,278,700 18.50 19.14 17.68 3,400 220 0.1
28/09/2022
18.50
 6,013,200 19.87 19.87 18.50 40,600 2,400 0.8
27/09/2022
19.87
 7,154,700 21.29 21.59 19.87 55,900 750 1.3
26/09/2022
21.29
 6,907,800 22.88 22.88 21.29 208,800 0 5.2
23/09/2022
22.88
 7,081,900 22.67 23.53 22.63 0 63,300 -1.7
22/09/2022
22.67
 2,351,700 22.45 22.80 22.20 95,900 49 2.5
21/09/2022
22.45
 2,170,600 22.80 22.80 22.37 195 4,500 -0.1
20/09/2022
22.80
 2,534,000 22.20 22.80 22.20 243,400 7,300 6.3
19/09/2022
22.20
 5,190,000 22.63 23.06 22.02 340,926 93 8.8
16/09/2022
22.63
 5,367,600 23.31 23.66 22.63 221,300 4,300 5.7
15/09/2022
23.31
 3,640,300 23.83 23.96 23.23 1,695 13,613 -6.3
14/09/2022
23.83
 6,014,900 23.66 24.22 23.14 38,025 264,124 12.1
13/09/2022
23.66
 9,297,800 22.32 23.66 22.37 1,001,800 18,566 12.1
12/09/2022
22.32
 3,302,900 22.37 22.75 22.20 602 134 -0.2
09/09/2022
22.37
 2,905,200 21.77 22.37 21.77 1,600 7,400 -0.2
08/09/2022
21.77
 3,766,100 21.77 22.28 21.59 51,800 11,400 1.0
07/09/2022
21.77
 7,800,900 23.01 23.31 21.77 44,500 39,700 0.1
06/09/2022
23.01
 8,735,900 23.74 24.26 23.01 61,900 5,200 1.5
05/09/2022
23.74
 6,079,700 24.65 24.65 23.74 7,700 19,600 -0.3
31/08/2022
24.65
 10,496,900 24.78 25.59 24.60 221,700 151,200 2.0
30/08/2022
24.78
 7,440,200 24.26 25.08 24.09 15,400 18,900 -0.1
29/08/2022
24.26
 4,608,000 24.35 24.35 23.18 21,700 207,400 -5.2
26/08/2022
24.35
 6,525,100 24.05 24.78 23.70 45,400 21,900 0.7
25/08/2022
24.05
 6,994,300 24.43 24.65 23.83 61,700 12,200 1.4
24/08/2022
24.43
 6,080,400 24.43 25.29 24.35 6,800 36,100 -0.8
23/08/2022
24.43
 4,823,300 23.96 24.73 23.79 34,200 2,500 0.9
22/08/2022
23.96
 6,720,900 23.66 24.69 23.23 1,400 25,000 -0.7
19/08/2022
23.66
 5,354,800 24.26 24.26 23.36 105,100 9,900 2.6
18/08/2022
24.26
 4,792,700 23.83 24.52 23.49 211,900 6,500 5.8
17/08/2022
23.83
 5,827,400 24.22 25.21 23.57 39,300 73,600 -1.0
16/08/2022
24.22
 4,450,400 24.60 24.69 24.13 133,300 48,600 2.4
15/08/2022
24.60
 13,800,500 23.01 24.60 23.01 105,600 25,700 2.3
12/08/2022
23.01
 6,561,800 22.11 23.10 21.81 73,200 1,200 1.9
11/08/2022
22.11
 6,211,800 21.46 22.45 21.21 247,900 2,900 6.3
10/08/2022
21.46
 7,006,000 21.94 22.45 21.34 5,800 31,200 -0.6
09/08/2022
21.94
 6,858,100 23.06 23.14 21.94 6,800 500 0.2
08/08/2022
23.06
 4,794,800 22.97 23.23 22.41 312,000 56,500 6.8
05/08/2022
22.97
 5,182,500 22.93 23.66 22.67 1,300 1,600 -0.0
04/08/2022
22.93
 9,846,400 21.94 23.14 21.98 17,800 149,300 -3.5
03/08/2022
21.94
 5,118,700 22.11 22.11 21.38 1,000 97,800 -2.5
02/08/2022
22.11
 6,016,900 21.77 22.58 21.34 500 5,100 -0.1
01/08/2022
21.77
 4,569,500 20.48 21.77 20.43 28,000 47,500 -0.5
29/07/2022
20.48
 8,597,500 21.16 21.55 20.22 100,000 540,100 -10.5
28/07/2022
21.16
 12,919,700 22.71 23.18 21.16 800 14,900 -0.3
27/07/2022
22.71
 3,782,800 22.71 22.88 21.59 1,200 21,000 -0.5
26/07/2022
22.71
 4,098,000 23.66 23.66 22.71 0 1,000 -0.0
25/07/2022
23.66
 7,492,800 22.71 23.83 22.75 2,900 4,600 -0.0
22/07/2022
22.71
 4,479,000 21.89 23.01 22.07 71,000 19,200 1.2
21/07/2022
21.89
 5,618,500 23.18 23.18 21.64 6,500 5,400 0.0
20/07/2022
23.18
 7,989,300 23.62 24.17 22.37 36,300 11,400 0.7
19/07/2022
23.62
 4,641,700 23.83 24.13 22.67 6,000 2,100 0.1
18/07/2022
23.83
 6,921,700 23.14 24.52 22.97 9,800 24,000 -0.4
15/07/2022
23.14
 3,649,000 22.67 23.70 22.37 8,000 53,900 -1.2
14/07/2022
22.67
 7,508,900 23.83 23.83 22.20 44,100 44,600 -0.0
13/07/2022
23.83
 4,893,900 22.93 24.17 23.01 44,900 51,600 -0.2
12/07/2022
22.93
 3,741,300 22.63 23.40 22.37 2,200 56,800 -1.5
11/07/2022
22.63
 7,885,600 21.16 22.63 21.34 1,400 19,100 -0.5
08/07/2022
21.16
 2,949,000 21.08 21.85 20.78 0 2,000 -0.5
07/07/2022
21.08
 2,259,900 20.86 21.46 20.13 8,000 129,500 -3.0
06/07/2022
20.86
 6,612,900 19.53 20.86 19.27 53,100 43,900 0.2
05/07/2022
19.53
 9,442,500 19.27 20.60 19.53 82,900 265,400 -4.1
04/07/2022
19.27
 3,082,400 18.02 19.27 18.50 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |