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)
13/09/2021
24.23
 1,714,500 24.55 24.78 24.03 41,000 97,400 -3.5
10/09/2021
24.55
 1,714,900 24.35 24.94 24.55 40,700 19,000 1.4
09/09/2021
24.35
 1,366,500 24.15 24.62 24.11 3,800 91,100 -5.4
08/09/2021
24.15
 2,301,500 24.35 24.62 23.95 47,200 16,400 1.9
07/09/2021
24.35
 2,828,400 24.78 24.94 24.27 137,000 75,500 3.8
06/09/2021
24.78
 3,020,100 25.18 25.69 24.59 222,500 209,100 0.9
01/09/2021
25.18
 3,390,600 24.47 25.34 24.23 59,600 11,000 3.0
31/08/2021
24.47
 3,252,400 25.02 25.30 24.35 15,800 41,400 -1.6
30/08/2021
25.02
 6,011,100 23.67 25.14 23.91 22,700 21,700 0.0
27/08/2021
23.67
 4,025,700 23.16 23.67 22.96 2,100 24,000 -1.3
26/08/2021
23.16
 2,570,600 22.88 23.52 22.88 16,500 89,100 -4.3
25/08/2021
22.88
 2,086,900 22.61 22.92 22.13 80,300 1,300 4.5
24/08/2021
22.61
 2,392,600 22.96 23.20 22.45 117,300 7,100 6.3
23/08/2021
22.96
 2,835,600 23.16 23.52 22.88 53,700 28,300 1.5
20/08/2021
23.16
 4,589,600 23.87 24.11 22.37 45,400 56,200 -0.7
19/08/2021
23.87
 2,360,900 23.52 24.07 23.48 79,300 64,200 0.9
18/08/2021
23.52
 3,114,000 23.20 23.99 23.04 59,000 14,800 2.6
17/08/2021
23.20
 2,077,700 23.44 23.44 22.96 10,100 90,800 -4.7
16/08/2021
23.44
 3,125,500 22.96 23.75 23.24 5,600 163,900 -9.4
13/08/2021
22.96
 3,300,100 22.21 23.24 22.17 69,000 81,900 -1.1
12/08/2021
22.21
 3,426,500 22.21 22.80 21.89 31,400 4,600 1.5
11/08/2021
22.21
 1,755,200 22.57 22.72 22.21 3,100 74,600 -4.1
10/08/2021
22.57
 2,130,000 22.57 22.80 22.41 5,100 93,000 -5.0
09/08/2021
22.57
 2,846,500 21.97 22.65 21.93 10,100 16,900 -0.4
06/08/2021
21.97
 2,452,500 21.46 22.21 21.38 2,500 16,900 -0.8
05/08/2021
21.46
 1,063,000 21.26 21.58 21.02 160,300 63,700 5.2
04/08/2021
21.26
 1,166,800 21.18 21.54 21.10 2,600 10,000 -0.4
03/08/2021
21.18
 1,558,100 21.38 21.38 21.02 21,100 6,600 0.8
02/08/2021
21.38
 1,967,800 21.73 21.73 21.14 21,900 35,500 -0.7
30/07/2021
21.73
 1,245,900 21.81 21.93 21.58 4,000 37,400 -1.8
29/07/2021
21.81
 1,452,200 21.77 22.05 21.69 8,100 65,600 -3.2
28/07/2021
21.77
 1,802,100 21.50 22.05 21.30 2,200 74,200 -3.9
27/07/2021
21.50
 1,741,800 21.06 21.69 21.06 43,700 26,300 0.9
26/07/2021
21.06
 1,836,200 20.39 21.14 20.27 26,200 800 1.3
23/07/2021
20.39
 1,202,600 20.67 20.78 20.39 10,700 9,300 0.1
22/07/2021
20.67
 1,211,800 20.19 20.82 20.19 17,000 45,900 -1.5
21/07/2021
20.19
 1,303,600 20.51 20.71 20.15 6,300 154,100 -7.6
20/07/2021
20.51
 1,126,000 20.11 20.59 19.99 20,200 42,800 -1.1
19/07/2021
20.11
 1,679,500 21.34 21.34 20.11 32,500 85,500 -2.8
16/07/2021
21.34
 1,882,200 21.06 21.89 21.02 4,700 150,700 -7.9
15/07/2021
21.06
 1,392,700 20.23 21.06 20.19 166,000 9,500 8.2
14/07/2021
20.23
 1,667,500 20.82 20.82 20.15 17,700 12,100 0.3
13/07/2021
20.82
 1,041,700 20.63 20.98 20.55 31,400 0 1.6
12/07/2021
20.63
 3,794,200 21.89 21.89 20.39 77,800 21,600 2.9
09/07/2021
21.89
 1,682,400 22.01 22.37 21.66 10,200 78,700 -3.8
08/07/2021
22.01
 1,411,800 21.93 22.57 21.85 14,300 77,900 -2.9
07/07/2021
21.93
 2,303,100 21.77 22.17 21.38 226,700 2,000 12.4
06/07/2021
21.77
 2,223,500 22.84 23.24 21.77 139,800 40,300 5.8
05/07/2021
22.84
 3,612,800 23.95 23.95 22.76 14,300 39,200 -1.6
02/07/2021
23.95
 6,384,200 25.10 25.10 23.79 78,100 108,000 -1.8
01/07/2021
25.10
 2,280,500 24.98 25.73 24.74 97,200 1,400 6.2
30/06/2021
24.98
 1,119,200 25.18 25.34 24.94 1,900 19,400 -1.1
29/06/2021
25.18
 1,837,400 25.42 25.73 25.02 11,500 59,100 -3.0
28/06/2021
25.42
 3,534,400 25.06 25.89 25.26 25,700 20,300 0.4
25/06/2021
25.06
 2,884,200 23.87 25.10 23.87 126,400 9,800 7.1
24/06/2021
23.87
 1,999,400 23.83 24.47 23.79 575,600 573,600 0.1
23/06/2021
23.83
 2,058,300 24.39 24.51 23.79 21,200 18,300 0.2
22/06/2021
24.39
 1,235,800 24.62 24.90 24.23 61,100 52,100 0.5
21/06/2021
24.62
 2,950,700 24.07 25.02 23.79 42,400 2,100 2.4
18/06/2021
24.07
 1,430,400 24.23 24.43 23.79 27,600 27,300 0.0
17/06/2021
24.23
 2,692,500 23.71 24.94 23.95 119,700 1,900 7.3
16/06/2021
23.71
 3,408,600 22.17 23.71 21.77 100 41,100 -2.4
15/06/2021
22.17
 1,168,000 22.17 22.37 21.93 80,500 39,000 2.3
14/06/2021
22.17
 2,231,200 22.21 22.49 21.69 73,700 44,100 1.6
11/06/2021
22.21
 1,671,300 22.57 22.80 22.17 6,000 32,400 -1.5
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2021
22.57
 1,794,600 22.64 23.40 22.53 185,100 38,800 8.6
09/06/2021
22.64
 2,255,100 22.17 22.89 22.10 157,500 110,000 3.0
08/06/2021
22.17
 2,059,900 23.07 23.21 22.13 126,000 46,800 5.0
07/06/2021
23.07
 2,631,200 23.00 23.32 22.71 116,600 19,700 6.2
04/06/2021
23.00
 2,546,300 23.25 23.39 22.71 460,100 30,500 27.7
03/06/2021
23.25
 2,799,600 22.85 23.47 23.11 323,500 2,200 20.9
02/06/2021
22.85
 3,055,900 22.10 22.85 21.81 22,400 4,400 1.1
01/06/2021
22.10
 3,371,700 21.92 22.60 21.95 125,400 3,100 7.6
31/05/2021
21.92
 3,783,600 20.77 22.10 21.16 19,900 42,400 -1.3
28/05/2021
20.77
 2,865,700 19.43 20.77 19.72 1,200 10,200 -0.5
27/05/2021
19.43
 1,052,600 19.94 20.01 19.33 27,500 6,800 1.1
26/05/2021
19.94
 1,144,300 20.15 20.15 19.76 14,600 57,700 -2.4
25/05/2021
20.15
 1,315,300 20.15 20.44 20.05 22,500 0 1.3
24/05/2021
20.15
 1,108,000 19.83 20.15 19.72 11,000 22,900 -0.7
21/05/2021
19.83
 1,233,100 19.22 20.05 19.29 22,500 9,300 0.7
20/05/2021
19.22
 1,248,300 19.43 19.51 19.07 15,800 3,000 0.7
19/05/2021
19.43
 871,900 19.40 19.61 19.36 14,100 800 0.7
18/05/2021
19.40
 1,138,400 19.36 19.65 19.25 18,900 38,000 -1.0
17/05/2021
19.36
 1,805,100 19.97 19.97 19.36 3,100 3,200 -0.0
14/05/2021
19.97
 1,492,000 20.30 20.41 19.97 20,300 10,800 0.5
13/05/2021
20.30
 1,641,300 20.84 20.84 20.30 18,800 71,500 -3.0
12/05/2021
20.84
 1,199,900 20.77 21.02 20.66 2,500 13,700 -0.6
11/05/2021
20.77
 2,951,000 20.48 21.13 20.59 45,300 122,000 -4.4
10/05/2021
20.48
 1,569,100 20.51 20.51 20.15 54,800 10,000 2.5
07/05/2021
20.51
 2,216,200 20.59 20.84 20.23 8,100 12,800 -0.3
06/05/2021
20.59
 2,699,500 20.15 21.02 20.23 400 40,800 -2.3
05/05/2021
20.15
 1,732,200 19.15 20.23 19.15 86,000 36,100 2.7
04/05/2021
19.15
 1,326,700 19.33 19.33 18.68 22,400 4,900 0.9
29/04/2021
19.33
 636,200 19.33 19.51 19.29 600 0 0.0
28/04/2021
19.33
 1,003,500 18.93 19.65 19.00 3,900 9,000 -0.3
27/04/2021
18.93
 2,142,700 19.36 19.36 18.86 20,100 260,600 -12.7
26/04/2021
19.36
 1,914,000 20.23 20.23 19.33 35,100 45,200 -0.6
23/04/2021
20.23
 1,776,600 20.23 20.44 19.83 31,200 343,800 -17.5
22/04/2021
20.23
 1,901,400 21.09 21.38 20.23 31,400 401,300 -21.4
20/04/2021
21.09
 2,776,500 20.87 21.41 20.87 12,100 8,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |