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)
01/07/2022
18.02
 2,957,100 16.86 18.02 16.39 98,500 17,000 1.7
30/06/2022
16.86
 1,649,000 17.89 18.41 16.86 25,700 142,400 -2.3
29/06/2022
17.89
 2,960,400 17.89 18.84 17.72 25,300 199,900 -3.7
28/06/2022
17.89
 2,556,000 16.73 17.89 17.21 100 8,100 -0.2
27/06/2022
16.73
 1,451,400 15.66 16.73 15.74 13,600 3,600 0.2
24/06/2022
15.66
 1,461,600 15.27 15.96 15.53 14,000 170,800 -2.9
23/06/2022
15.27
 1,241,800 14.28 15.27 13.98 71,000 19,200 0.9
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
22/06/2022
14.28
 1,671,000 14.13 14.63 13.33 55,300 50,600 0.1
21/06/2022
14.13
 2,600,900 15.16 15.16 14.13 173,400 17,500 2.7
20/06/2022
15.16
 2,368,000 16.26 16.55 15.16 172,500 12,900 3.0
17/06/2022
16.26
 2,705,200 16.88 16.88 15.77 101,200 37,300 1.3
16/06/2022
16.88
 1,294,000 16.76 17.37 16.84 124,400 1,500 2.5
15/06/2022
16.76
 3,552,300 17.45 17.62 16.26 158,800 17,400 2.9
14/06/2022
17.45
 4,654,100 18.76 18.76 17.45 208,600 13,100 4.2
13/06/2022
18.76
 2,562,300 20.16 20.16 18.76 79,500 3,900 1.7
10/06/2022
20.16
 1,804,000 20.40 20.93 19.95 19,500 6,000 0.3
09/06/2022
20.40
 1,056,300 20.48 20.77 20.32 1,300 9,200 -0.2
08/06/2022
20.48
 1,795,000 19.91 20.73 20.07 8,600 7,600 0.0
07/06/2022
19.91
 2,346,800 20.48 20.48 19.25 43,600 36,900 0.2
06/06/2022
20.48
 1,363,100 20.93 21.30 20.48 17,400 7,300 0.3
03/06/2022
20.93
 1,322,400 21.47 21.59 20.69 5,600 60,100 -1.4
02/06/2022
21.47
 2,894,800 20.44 21.71 20.48 10,600 13,600 -0.1
01/06/2022
20.44
 2,658,500 21.30 21.30 20.40 5,400 25,000 -0.5
31/05/2022
21.30
 1,554,400 21.47 21.47 20.89 7,500 22,100 -0.4
30/05/2022
21.47
 1,563,900 21.47 21.79 21.14 10,200 83,300 -1.9
27/05/2022
21.47
 4,686,100 20.73 22.16 21.22 59,700 91,800 -0.8
26/05/2022
20.73
 2,072,000 19.38 20.73 19.38 66,300 100 1.7
25/05/2022
19.38
 655,400 19.05 19.54 18.84 0 0 -0.0
24/05/2022
19.05
 508,100 19.01 19.25 18.27 0 0 -0.0
23/05/2022
19.01
 463,600 19.50 20.32 18.60 0 700 -0.0
20/05/2022
19.50
 893,500 18.80 19.75 18.60 0 0 -0.1
19/05/2022
18.80
 644,900 18.72 18.93 17.86 0 0 -0.1
18/05/2022
18.72
 651,100 18.39 19.13 18.52 0 0 -0.1
17/05/2022
18.39
 1,476,300 17.21 18.39 16.06 0 3,100 -0.1
16/05/2022
17.21
 855,500 17.90 18.76 17.21 0 700 -0.0
13/05/2022
17.90
 1,772,600 19.21 19.21 17.90 0 0 0
12/05/2022
19.21
 748,600 20.65 20.65 19.21 0 2,300 -0.1
11/05/2022
20.65
 429,300 20.40 20.89 20.44 0 2,000 -0.0
10/05/2022
20.40
 1,743,500 21.22 21.22 19.75 0 7,200 -0.2
09/05/2022
21.22
 2,119,600 22.78 22.78 21.22 0 0 0
06/05/2022
22.78
 590,100 23.72 23.72 22.78 0 24,500 -0.7
05/05/2022
23.72
 706,100 23.72 24.17 23.35 0 900 -0.0
04/05/2022
23.72
 2,464,400 25.48 25.48 23.72 0 8,700 -0.3
29/04/2022
25.48
 677,100 25.40 25.81 25.03 0 0 0
28/04/2022
25.40
 868,600 25.15 25.89 25.07 0 0 0
27/04/2022
25.15
 1,001,800 23.76 25.24 22.94 0 25,000 -0.7
26/04/2022
23.76
 1,027,700 23.39 23.76 21.88 0 0 0
25/04/2022
23.39
 1,772,600 25.11 25.36 23.39 0 19,500 -0.6
22/04/2022
25.11
 922,800 24.50 25.36 24.09 0 800 -0.0
21/04/2022
24.50
 1,754,100 24.17 25.15 22.53 0 5,000 -0.1
20/04/2022
24.17
 1,451,600 25.65 25.73 23.92 0 0 0
19/04/2022
25.65
 1,415,600 26.79 27.41 25.65 0 200 -0.0
18/04/2022
26.79
 1,993,900 28.68 28.76 26.79 0 14,100 -0.5
15/04/2022
28.68
 834,800 29.37 29.50 28.68 0 0 0
14/04/2022
29.37
 1,147,900 29.33 29.82 29.25 0 5,200 -0.2
13/04/2022
29.33
 916,100 29.17 29.50 28.43 0 0 0
12/04/2022
29.17
 1,121,800 29.86 30.27 29.17 0 13,900 -0.5
08/04/2022
29.86
 1,894,000 30.72 31.13 29.86 0 136,100 -5.0
07/04/2022
30.72
 1,583,900 31.50 31.50 30.72 0 106,700 -4.0
06/04/2022
31.50
 1,273,200 31.95 31.95 31.46 0 600 -0.0
05/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/04/2022
31.95
 4,639,300 30.64 32.77 31.54 0 5,800 -0.2
04/04/2022
30.64
 3,703,100 30.56 31.01 30.56 0 0 0
01/04/2022
30.56
 1,847,500 30.72 31.22 30.40 0 300 -0.0
31/03/2022
30.72
 999,300 30.77 31.05 30.44 25,000 20,700 0.3
30/03/2022
30.77
 1,284,000 31.05 31.34 30.40 54,200 4,100 3.8
29/03/2022
31.05
 1,797,500 31.26 31.50 30.72 44,900 2,200 3.2
28/03/2022
31.26
 1,817,600 32.04 32.04 30.85 3,500 38,600 -2.7
25/03/2022
32.04
 1,389,000 31.99 32.57 31.99 8,600 1,600 0.6
24/03/2022
31.99
 3,794,800 31.54 32.57 31.83 58,700 4,200 4.3
23/03/2022
31.54
 2,403,900 30.68 31.54 30.97 26,500 5,500 1.6
22/03/2022
30.68
 984,700 30.32 30.89 30.11 39,900 500 2.9
21/03/2022
30.32
 766,700 30.27 30.48 29.91 1,900 3,000 -0.1
18/03/2022
30.27
 588,100 30.48 30.68 30.11 0 67,000 -5.0
17/03/2022
30.48
 513,900 30.44 30.77 30.36 0 21,100 -1.6
16/03/2022
30.44
 803,800 30.19 30.93 30.19 1,000 300 0.1
15/03/2022
30.19
 552,600 30.48 30.64 29.91 1,700 5,200 -0.3
14/03/2022
30.48
 1,319,100 29.91 30.60 29.70 15,400 45,000 -2.2
11/03/2022
29.91
 1,719,600 29.99 30.64 29.62 3,600 57,700 -3.9
10/03/2022
29.99
 1,488,100 30.11 30.52 29.95 9,400 29,000 -1.4
09/03/2022
30.11
 3,431,400 30.68 30.93 29.58 5,600 4,700 0.1
08/03/2022
30.68
 2,868,200 32.16 32.16 30.68 10,800 82,100 -5.5
07/03/2022
32.16
 1,765,300 31.95 32.73 31.63 2,100 16,600 -1.1
04/03/2022
31.95
 1,898,000 32.57 33.10 31.95 27,700 7,700 1.6
03/03/2022
32.57
 2,604,800 31.54 32.57 31.26 21,400 19,400 0.2
02/03/2022
31.54
 1,231,500 31.95 32.16 31.46 3,100 21,700 -1.4
01/03/2022
31.95
 1,595,300 31.46 31.95 30.93 13,500 17,400 -0.3
28/02/2022
31.46
 1,280,800 31.99 32.16 31.42 100 14,500 -1.1
25/02/2022
31.99
 2,272,500 31.46 32.57 31.46 36,600 200 2.9
24/02/2022
31.46
 2,654,700 32.40 32.65 30.72 4,500 37,100 -2.5
23/02/2022
32.40
 1,900,300 32.53 33.10 32.20 33,000 3,300 2.4
22/02/2022
32.53
 2,754,400 31.75 32.65 31.38 27,500 8,600 1.5
21/02/2022
31.75
 1,443,200 31.50 32.16 31.18 6,800 900 0.5
18/02/2022
31.50
 1,721,400 31.34 32.57 30.97 44,400 2,300 3.2
17/02/2022
31.34
 898,600 31.67 31.75 31.34 13,000 1,200 0.9
16/02/2022
31.67
 3,022,700 30.32 31.87 30.48 59,100 3,600 4.3
15/02/2022
30.32
 607,500 30.32 30.44 29.82 800 100 0.1
14/02/2022
30.32
 1,384,700 30.32 30.81 30.11 8,500 4,800 0.3
11/02/2022
30.32
 721,100 29.54 30.32 29.29 14,100 300 1.0
10/02/2022
29.54
 558,600 29.09 29.78 29.13 19,500 15,200 0.3
09/02/2022
29.09
 613,700 29.29 29.45 28.92 20,500 2,300 1.3

Chính sách bảo mật | Điều khoản sử dụng |