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)
08/02/2022
29.29
 627,200 28.80 29.41 28.84 9,900 1,200 0.6
07/02/2022
28.80
 960,300 29.29 29.58 28.72 28,400 311,800 -20.2
28/01/2022
29.29
 1,023,400 29.50 29.66 29.09 11,300 14,300 -0.2
27/01/2022
29.50
 1,047,200 30.03 30.03 29.41 2,900 46,800 -3.2
26/01/2022
30.03
 889,800 30.19 30.32 29.86 10,200 10,600 -0.3
25/01/2022
30.19
 623,300 29.91 30.32 29.58 800 5,300 -0.3
24/01/2022
29.91
 1,095,300 31.30 31.50 29.91 13,100 18,700 -0.4
21/01/2022
31.30
 1,937,400 30.03 31.95 30.36 12,000 31,300 -1.5
20/01/2022
30.03
 670,500 29.50 30.27 29.13 5,300 1,000 0.3
19/01/2022
29.50
 1,098,300 29.50 29.95 29.21 13,000 30,900 -1.3
18/01/2022
29.50
 717,000 30.03 30.03 29.09 17,300 10,500 0.5
17/01/2022
30.03
 835,900 29.45 30.60 29.86 25,900 7,700 1.3
14/01/2022
29.45
 1,620,700 29.25 29.78 28.72 89,800 27,700 4.5
13/01/2022
29.25
 984,800 29.50 30.32 29.09 6,400 17,400 -0.8
12/01/2022
29.50
 1,915,900 29.09 29.50 27.94 58,200 32,100 1.8
11/01/2022
29.09
 1,222,900 29.33 29.70 29.00 56,800 1,600 4.0
10/01/2022
29.33
 1,735,000 30.64 30.89 29.29 40,300 74,500 -2.2
07/01/2022
30.64
 1,632,400 30.36 30.89 30.36 24,800 29,300 -0.3
06/01/2022
30.36
 1,948,900 30.52 31.22 30.36 35,400 52,800 -1.3
05/01/2022
30.52
 954,500 30.32 30.68 30.11 500 13,800 -1.0
04/01/2022
30.32
 1,030,900 29.91 30.68 29.91 12,500 16,500 -0.3
31/12/2021
29.91
 641,000 29.50 30.11 29.45 100 30,400 -2.2
30/12/2021
29.50
 896,100 29.29 29.86 29.25 1,000 6,800 -0.4
29/12/2021
29.29
 670,900 29.91 30.32 29.29 1,100 28,400 -2.0
28/12/2021
29.91
 1,170,900 28.96 30.27 28.96 1,000 8,200 -0.5
27/12/2021
28.96
 722,800 29.25 29.78 28.84 8,900 4,500 0.3
24/12/2021
29.25
 699,900 28.84 29.50 28.92 100,200 4,100 6.9
23/12/2021
28.84
 1,560,300 29.70 30.03 28.72 900 38,400 -2.7
22/12/2021
29.70
 1,168,100 30.52 31.09 29.70 15,600 64,100 -3.5
21/12/2021
30.52
 1,242,100 29.62 30.52 29.45 86,700 2,900 6.2
20/12/2021
29.62
 2,717,400 30.93 30.93 29.54 5,200 119,600 -8.5
17/12/2021
30.93
 1,922,700 31.34 32.16 30.36 300 52,600 -4.0
16/12/2021
31.34
 1,293,500 31.18 31.54 30.97 2,200 800 0.1
15/12/2021
31.18
 1,901,000 32.08 32.32 31.18 20,700 71,600 -3.9
14/12/2021
32.08
 1,339,200 32.40 32.77 32.04 400 16,700 -1.3
13/12/2021
32.40
 1,037,700 32.57 32.85 32.16 30,600 3,000 2.2
10/12/2021
32.57
 2,872,300 31.30 32.77 30.89 34,200 15,900 1.4
09/12/2021
31.30
 1,134,500 31.22 31.50 31.05 800 26,900 -2.0
08/12/2021
31.22
 1,481,100 30.81 31.38 30.68 16,800 12,200 0.4
07/12/2021
30.81
 1,415,500 30.27 31.05 30.11 32,700 300 2.4
06/12/2021
30.27
 2,233,600 30.68 31.30 29.91 110,100 7,100 7.7
03/12/2021
30.68
 3,459,500 32.04 32.36 30.68 11,800 53,600 -3.2
02/12/2021
32.04
 2,448,700 31.95 33.02 32.04 2,600 35,800 -2.6
01/12/2021
31.95
 1,378,900 32.08 32.32 31.54 3,800 45,100 -3.2
30/11/2021
32.08
 2,461,700 32.57 33.10 31.59 8,400 190,600 -14.3
29/11/2021
32.57
 2,701,900 31.46 33.06 30.97 17,500 20,500 0.0
26/11/2021
31.46
 2,085,900 30.72 32.16 30.32 4,900 29,900 -1.9
25/11/2021
30.72
 2,235,300 30.93 31.54 30.32 4,900 24,800 -1.5
24/11/2021
30.93
 4,824,800 28.92 30.93 29.78 13,100 28,700 -1.1
23/11/2021
28.92
 3,872,400 27.04 28.92 27.49 130,400 11,400 8.2
22/11/2021
27.04
 2,925,600 26.63 27.94 26.26 97,200 49,100 3.3
19/11/2021
26.63
 3,438,000 27.78 27.86 25.85 68,700 58,600 0.5
18/11/2021
27.78
 1,710,600 28.02 28.06 27.65 34,200 89,200 -3.7
17/11/2021
28.02
 1,236,800 27.86 28.06 27.53 99,400 6,600 6.3
16/11/2021
27.86
 2,482,100 27.90 28.14 27.24 224,800 6,300 14.7
15/11/2021
27.90
 3,084,700 28.47 28.88 27.86 2,900 2,500 0.0
12/11/2021
28.47
 1,670,200 28.43 28.80 28.35 56,000 2,700 3.7
11/11/2021
28.43
 5,109,500 27.86 29.09 27.65 327,100 11,100 22.1
10/11/2021
27.86
 5,507,600 26.91 28.47 26.59 212,400 89,700 8.3
09/11/2021
26.91
 2,088,200 27.12 27.24 26.63 58,300 12,600 3.0
08/11/2021
27.12
 2,887,100 26.14 27.78 26.63 22,900 51,300 -1.9
05/11/2021
26.14
 4,793,600 24.46 26.14 24.54 20,300 81,200 -3.8
04/11/2021
24.46
 1,142,800 24.37 24.62 24.37 16,200 500 0.8
03/11/2021
24.37
 1,397,200 24.91 25.19 24.37 16,100 2,000 0.8
02/11/2021
24.91
 1,927,000 24.37 25.03 24.25 58,500 63,600 -0.3
01/11/2021
24.37
 2,315,400 24.66 24.95 24.25 16,900 162,300 -8.7
29/10/2021
24.66
 1,951,900 24.99 25.19 24.62 74,200 39,300 2.2
28/10/2021
24.99
 1,661,800 25.15 25.15 24.91 333,800 36,900 18.1
27/10/2021
25.15
 1,886,700 24.95 25.40 25.03 33,200 19,400 0.9
26/10/2021
24.95
 3,927,100 23.97 24.95 23.88 57,000 165,300 -6.5
25/10/2021
23.97
 1,715,100 23.56 24.13 23.76 6,200 13,700 -0.4
22/10/2021
23.56
 2,011,400 23.27 23.72 23.31 8,700 2,500 0.4
21/10/2021
23.27
 1,072,800 23.02 23.31 22.98 2,300 107,200 -5.9
20/10/2021
23.02
 1,318,100 22.98 23.23 22.94 4,200 5,400 -0.1
19/10/2021
22.98
 1,235,300 23.11 23.39 22.94 4,600 600 0.2
18/10/2021
23.11
 1,594,900 23.27 23.31 23.06 7,500 21,500 -0.8
15/10/2021
23.27
 1,152,900 23.35 23.64 23.27 3,000 9,200 -0.4
14/10/2021
23.35
 1,154,700 23.27 23.68 23.27 25,200 101,400 -4.4
13/10/2021
23.27
 1,465,100 23.43 23.43 23.15 11,200 13,100 -0.1
12/10/2021
23.43
 1,487,400 23.27 23.72 22.98 13,300 6,100 0.4
11/10/2021
23.27
 3,743,000 24.01 24.01 23.23 12,800 68,500 -3.6
08/10/2021
24.01
 863,500 24.17 24.37 23.97 1,400 4,400 -0.2
07/10/2021
24.17
 1,845,300 23.92 24.46 23.80 57,000 117,000 -3.5
06/10/2021
23.92
 913,800 24.09 24.13 23.84 600 5,200 -0.3
05/10/2021
24.09
 1,373,800 24.25 24.50 24.05 3,400 29,300 -1.5
04/10/2021
24.25
 3,899,600 22.94 24.33 22.45 13,300 24,700 -0.6
01/10/2021
22.94
 2,663,000 23.51 23.51 22.94 136,788 250,888 -6.5
30/09/2021
23.51
 1,013,600 23.60 24.05 23.43 4,300 349,800 -20.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
23.60
 1,151,000 23.56 23.92 23.27 10,900 337,100 -18.7
28/09/2021
23.56
 1,934,400 23.12 23.60 22.61 74,500 3,700 4.2
27/09/2021
23.12
 5,322,100 24.70 24.70 23.04 46,100 191,400 -9.0
24/09/2021
24.70
 2,106,400 25.34 25.38 24.70 36,000 84,600 -3.1
23/09/2021
25.34
 2,719,300 25.42 26.33 25.30 6,900 133,900 -8.2
22/09/2021
25.42
 1,598,600 25.34 25.54 25.06 3,200 2,100 0.1
21/09/2021
25.34
 2,734,400 25.73 25.73 24.62 11,200 17,300 -0.4
20/09/2021
25.73
 4,194,900 25.61 26.37 25.54 2,000 29,700 -1.8
17/09/2021
25.61
 4,890,200 24.74 25.69 24.74 79,700 21,200 3.8
16/09/2021
24.74
 1,202,500 24.90 25.14 24.55 13,000 128,200 -7.2
15/09/2021
24.90
 1,697,600 24.27 24.94 24.11 58,200 10,900 2.9
14/09/2021
24.27
 2,267,000 24.23 24.59 24.03 1,300 21,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |