CTCP Tập đoàn Dabaco Việt Nam (dbc)

34.55
1.15
(3.44%)
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
(2024-04-19) 		7.40 28.46% 184,468,500 2,756,349 86.2
26
33.40
33.40
2 tháng
(2024-03-19) 		2.80 9.15% 397,812,500 3,068,149 100.5
26
33.40
33.40
3 tháng
(2024-02-19) 		3.40 11.33% 658,794,700 642,800 27.3
26
33.40
33.40
6 tháng
(2023-11-20) 		9.45 39.46% 1,181,426,000 -3,244,725 -73.2
23.20
33.40
33.40
12 tháng
(2023-05-24) 		14.20 73.96% 1,963,368,600 -4,068,225 -104.9
18.05
33.40
33.40
24 tháng
(2022-05-30) 		8.45 33.85% 3,017,148,400 3,553,709 35.9
10.55
33.40
33.40
36 tháng
(2021-06-03) 		6.37 23.59% 3,490,606,800 3,340,009 38.2
10.55
37.86
33.40
60 tháng
(2019-06-14) 		25.54 324.72% 4,269,046,403 -21,005,520 -656.9
5.55
37.86
33.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
25.40
0.40
 7,002,800 25 25.60 24.80 116,500 0 2.9
#102 14/12/2023
25
-0.60
 7,126,900 25.60 25.70 24.90 10,400 30,800 -0.5
#103 13/12/2023
25.60
-0.55
 8,378,000 26.15 26.20 25.30 4,100 550,200 -14.1
#104 12/12/2023
26.15
0.45
 11,918,400 25.70 26.25 25.70 0 65,300 -1.7
#105 11/12/2023
25.70
0.25
 8,234,400 25.45 25.75 25.10 6,800 467,000 -11.7
#106 08/12/2023
25.45
0.25
 7,390,100 25.20 25.55 24.85 1,300 583,500 -14.7
#107 07/12/2023
25.20
-0.65
 12,794,700 25.85 26.20 24.55 53,000 504,300 -11.4
#108 06/12/2023
25.85
0.20
 9,631,000 25.65 25.90 25.30 4,000 306,700 -7.7
#109 05/12/2023
25.65
0
 8,712,200 25.65 25.85 25.25 0 17,000 -0.4
#110 04/12/2023
25.65
0.55
 11,048,600 25.10 25.70 25.10 0 69,300 -1.8
#111 01/12/2023
25.10
0.40
 10,828,500 24.70 25.15 24.50 11,600 110,900 -2.5
#112 30/11/2023
24.70
0.50
 12,172,700 24.20 24.70 23.95 1,045,300 15,100 25.5
#113 29/11/2023
24.20
0.60
 6,411,900 23.60 24.20 23.70 0 9,700 -0.2
#114 28/11/2023
23.60
0.40
 6,156,200 23.20 23.60 22.50 114,300 6,200 2.5
#115 27/11/2023
23.20
-0.80
 5,367,600 24 24.10 23.20 6,900 25,400 -0.4
#116 24/11/2023
24
0
 8,684,000 24 24.15 22.85 525,900 6,400 12.2
#117 23/11/2023
24
0
 12,452,200 24 24.95 24 60,900 12,700 1.1
#118 22/11/2023
24
0.05
 5,321,400 23.95 24.10 23.65 32,400 5,600 0.6
#119 21/11/2023
23.95
0
 4,301,400 23.95 24.25 23.65 0 148,700 -3.5
#120 20/11/2023
23.95
-0.05
 6,597,500 24 24.20 23.45 4,700 2,900 0.0
#121 17/11/2023
24
0.20
 12,225,700 23.80 24.35 23.50 3,200 19,900 -0.4
#122 16/11/2023
23.80
0.90
 8,908,000 22.90 23.80 22.60 0 0 0
#123 15/11/2023
22.90
-0.20
 7,266,800 23.10 23.60 22.65 4,900 89,600 -2.0
#124 14/11/2023
23.10
0.10
 5,757,500 23 23.40 22.60 800 95,000 -2.2
#125 13/11/2023
23
1.15
 11,395,700 21.85 23.35 21.90 16,800 105,700 -2.0
#126 10/11/2023
21.85
0.15
 6,641,700 21.70 22.40 21.20 32,600 31,700 0.0
#127 09/11/2023
21.70
0.45
 7,518,200 21.25 22.10 21.15 105,600 389,400 -6.2
#128 08/11/2023
21.25
1.35
 6,776,900 19.90 21.25 19.75 77,500 179,100 -2.0
#129 07/11/2023
19.90
0.30
 4,114,900 19.60 20.30 19.25 62,200 180,900 -2.4
#130 06/11/2023
19.60
0.10
 2,618,500 19.50 19.80 19.25 66,200 126,900 -1.2
#131 03/11/2023
19.50
-0.30
 3,175,900 19.80 20 19.20 83,100 101,700 -0.4
#132 02/11/2023
19.80
1.20
 3,569,100 18.60 19.90 18.70 39,700 500 0.7
#133 01/11/2023
18.60
0.55
 3,252,000 18.05 18.60 17.15 258,200 341,700 -1.5
#134 31/10/2023
18.05
-1.35
 3,435,800 19.40 19.60 18.05 108,000 100,000 0.1
#135 30/10/2023
19.40
-1.20
 1,921,900 20.60 20.60 19.40 71,600 900 1.4
#136 27/10/2023
20.60
0.30
 5,244,100 20.30 21.65 19.30 400,800 15,800 7.7
#137 26/10/2023
20.30
-1.50
 5,340,900 21.80 21.80 20.30 16,700 53,500 -0.8
#138 25/10/2023
21.80
0.35
 5,205,500 21.45 22.20 21.50 108,400 119,300 -0.2
#139 24/10/2023
21.45
0.75
 2,813,300 20.70 21.45 20.80 186,300 149,200 0.8
#140 23/10/2023
20.70
-0.30
 2,087,900 21 21.15 20.40 1,100 37,400 -0.8
#141 20/10/2023
21
1.20
 2,328,700 19.80 21 19.75 16,500 0 0.3
#142 19/10/2023
19.80
-0.40
 2,717,300 20.20 20.50 19.80 40,000 9,500 0.6
#143 18/10/2023
20.20
-0.80
 5,311,400 21 21.30 19.55 179,500 57,400 2.4
#144 17/10/2023
21
-1.45
 2,533,000 22.45 22.75 21 101,200 20,800 1.7
#145 16/10/2023
22.45
-0.65
 2,315,000 23.10 23.35 22.35 1,000 4,800 -0.1
#146 13/10/2023
23.10
0.30
 3,870,600 22.80 23.10 22.25 34,600 68,500 -0.8
#147 12/10/2023
22.80
0.40
 4,810,600 22.40 23.30 22.50 24,200 0 0.6
#148 11/10/2023
22.40
0.10
 2,499,000 22.30 22.45 22.10 5,600 31,600 -0.6
#149 10/10/2023
22.30
-0.05
 3,295,500 22.35 22.90 22.30 75,700 2,000 1.7
#150 09/10/2023
22.35
0.05
 3,496,800 22.30 22.70 22.15 5,800 39,200 -0.7
#151 06/10/2023
22.30
0.40
 3,168,600 21.90 22.35 21.70 57,600 49,700 0.2
#152 05/10/2023
21.90
0.20
 4,159,400 21.70 22.40 21.70 6,100 0 0.1
#153 04/10/2023
21.70
0.40
 2,873,700 21.30 22 20.65 66,700 20,100 1.0
#154 03/10/2023
21.30
-1.15
 4,162,700 22.45 22.45 21.20 13,600 258,600 -5.4
#155 02/10/2023
22.45
0.55
 3,424,400 21.90 22.65 21.85 0 3,500 -0.1
#156 29/09/2023
21.90
-0.15
 1,889,100 22.05 22.35 21.90 0 161,700 -3.6
#157 28/09/2023
22.05
-0.25
 1,741,500 22.30 22.30 21.85 10,400 500 0.2
#158 27/09/2023
22.30
1.20
 3,293,100 21.10 22.30 20.65 103,200 1,400 2.2
#159 26/09/2023
21.10
-1.05
 4,569,700 22.15 22.65 21.10 173,200 600 3.8
#160 25/09/2023
22.15
-1.65
 5,667,800 23.80 24.10 22.15 18,900 91,700 -1.7
#161 22/09/2023
23.80
-1.30
 5,075,600 25.10 25.10 23.40 26,600 44,300 -0.4
#162 21/09/2023
25.10
-0.30
 4,116,300 25.40 25.55 25 5,000 13,800 -0.2
#163 20/09/2023
25.40
1.10
 5,667,300 24.30 25.50 24.30 90,400 4,000 2.2
#164 19/09/2023
24.30
0.10
 3,660,600 24.20 24.70 23.85 38,300 195,800 -3.8
#165 18/09/2023
24.20
-0.55
 3,732,400 24.75 24.85 23.80 0 0 0
#166 15/09/2023
24.75
0.35
 4,106,700 24.40 24.85 24.25 0 63,300 -1.5
#167 14/09/2023
24.40
-0.50
 7,459,300 24.90 25.40 24.40 0 2,800 -0.1
#168 13/09/2023
24.90
-0.80
 6,303,600 25.70 25.80 24.75 0 86,400 -2.2
#169 12/09/2023
25.70
0.70
 5,259,900 25 25.70 24.65 65,300 500 1.6
#170 11/09/2023
25
-1
 9,466,800 26 26.35 25 0 0 0
#171 08/09/2023
26
0.10
 10,682,900 25.90 26.45 25.80 78,000 11,500 1.7
#172 07/09/2023
25.90
0
 6,964,600 25.90 26.30 25.60 9,000 4,600 0.1
#173 06/09/2023
25.90
0.30
 8,606,600 25.60 26.40 25.20 30,000 6,300 0.6
#174 05/09/2023
25.60
0.80
 7,137,400 24.80 25.60 24.90 60,000 105,600 -1.2
#175 31/08/2023
24.80
1.30
 7,606,800 23.50 24.90 23.55 400 1,000 -0.0
#176 30/08/2023
23.50
-0.30
 4,546,700 23.80 23.90 23.50 33,100 106,200 -1.7
#177 29/08/2023
23.80
0.05
 5,017,800 23.75 24.20 23.70 85,400 64,300 0.5
#178 28/08/2023
23.75
0.50
 3,476,000 23.25 23.90 23.35 23,900 85,500 -1.5
#179 25/08/2023
23.25
0.15
 3,818,400 23.10 23.75 23.05 3,000 471,400 -10.9
#180 24/08/2023
23.10
0.30
 4,910,200 22.80 23.40 22.45 34,600 283,900 -5.7
#181 23/08/2023
22.80
-0.70
 4,299,000 23.50 23.80 22.80 1,000 60,000 -1.4
#182 22/08/2023
23.50
1.20
 9,571,100 22.30 23.50 20.95 426,100 544,300 -2.8
#183 21/08/2023
22.30
-1.45
 7,644,700 23.75 24 22.10 456,200 8,100 10.2
#184 18/08/2023
23.75
-1.75
 10,369,500 25.50 25.80 23.75 122,100 264,100 -3.7
#185 17/08/2023
25.50
-0.65
 6,482,600 26.15 26.45 25.50 30,600 42,300 -0.3
#186 16/08/2023
26.15
-0.05
 6,585,900 26.20 26.40 25.85 8,800 0 0.2
#187 15/08/2023
26.20
0.10
 6,255,100 26.10 26.70 26.05 500 5,600 -0.1
#188 14/08/2023
26.10
-0.15
 8,260,500 26.25 26.40 25.90 0 18,300 -0.5
#189 11/08/2023
26.25
0.40
 7,875,500 25.85 26.25 25.65 1,700 64,000 -1.6
#190 10/08/2023
25.85
-1.45
 15,072,700 27.30 27.75 25.80 14,900 1,300 0.4
#191 09/08/2023
27.30
-0.65
 8,190,100 27.95 28.35 27.25 22,300 6,800 0.4
#192 08/08/2023
27.95
1.80
 14,812,500 26.15 27.95 26.30 49,600 17,800 0.9
#193 07/08/2023
26.15
0.15
 6,794,600 26 26.70 26.10 2,100 151,800 -3.9
#194 04/08/2023
26
-0.10
 6,491,800 26.10 26.40 26 0 45,800 -1.2
#195 03/08/2023
26.10
0.60
 15,005,400 25.50 26.80 25.80 0 1,800 -0.0
#196 02/08/2023
25.50
0.65
 6,064,300 24.85 25.50 24.95 117,800 7,800 2.8
#197 01/08/2023
24.85
0
 9,102,600 24.85 25.55 24.85 218,600 830,400 -15.3
#198 31/07/2023
24.85
-0.25
 6,367,100 25.10 25.35 24.80 8,800 555,800 -13.6
#199 28/07/2023
25.10
-0.30
 7,185,400 25.40 25.55 25.10 1,100 1,700 -0.0
#200 27/07/2023
25.40
-0.60
 7,967,800 26 26.25 25.20 300 41,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc