Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2018	5.63	20,300	5.84	5.84	5.63	0	0	0
31/07/2018	5.84	27,819	5.56	5.84	5.56	20,200	0	0.5
30/07/2018	5.56	5,910	5.65	5.70	5.51	0	0	0
27/07/2018	5.65	16,727	5.68	5.75	5.63	100	0	0.0
26/07/2018	5.68	7,000	5.72	5.82	5.63	100	0	0.0
25/07/2018	5.72	2,600	5.72	5.82	5.65	200	0	0.0
24/07/2018	5.72	33,460	5.82	5.84	5.63	0	0	0
23/07/2018	5.82	45	5.82	5.82	5.82	0	0	0
20/07/2018	5.82	13,820	5.82	5.82	5.72	0	0	0
19/07/2018	5.82	16,723	5.79	5.84	5.72	100	5,000	-0.1
18/07/2018	5.79	45,370	5.60	5.84	5.58	200	1,600	-0.0
17/07/2018	5.60	78,900	5.82	5.82	5.60	0	3,000	-0.1
16/07/2018	5.82	12,800	5.86	5.86	5.72	0	0	0
13/07/2018	5.86	15,050	5.91	5.91	5.82	0	0	0
12/07/2018	5.91	16,980	5.91	5.93	5.86	0	300	-0.0
11/07/2018	5.91	89,157	5.82	5.91	5.60	100	2,700	-0.1
10/07/2018	5.82	107,770	5.82	5.98	5.79	0	2,000	-0.1
09/07/2018	5.82	85,423	5.49	5.96	5.51	0	0	0
06/07/2018	5.49	195,700	5.14	5.65	5.14	200	20,000	-0.5
05/07/2018	5.14	54,210	5.16	5.60	5.14	1,100	0	0.0
04/07/2018	5.16	7,300	5.11	5.16	4.97	2,300	100	0.0
03/07/2018	5.11	47,280	5.16	5.25	5.11	200	0	0.0
02/07/2018	5.16	28,300	5.14	5.30	5.11	200	0	0.0
29/06/2018	5.14	86,800	5.14	5.35	5.07	600	400	0.0
28/06/2018	5.14	125,443	5.04	5.14	5.02	20,100	10,000	0.2
27/06/2018	5.04	66,200	4.95	5.04	4.90	3,300	0	0.1
26/06/2018	4.95	15,140	4.95	4.95	4.79	1,000	0	0.0
25/06/2018	4.95	4,700	4.79	4.97	4.79	200	0	0.0
22/06/2018	4.79	26,703	4.67	5.11	4.67	600	10,400	-0.2
21/06/2018	4.67	153,980	4.79	4.79	4.62	0	117,480	-2.4
20/06/2018	4.79	28,000	4.90	4.90	4.76	0	2,200	-0.0
19/06/2018	4.90	102,110	4.90	4.93	4.67	0	64,300	-1.3
18/06/2018	4.90	28,400	4.95	4.97	4.79	100	5,600	-0.1
15/06/2018	4.95	34,400	5.00	5.02	4.81	100	0	0.0
14/06/2018	5.00	32,630	4.86	5.00	4.79	0	2,800	-0.1
13/06/2018	4.86	18,730	5.00	5.00	4.86	0	0	0
12/06/2018	5.00	31,640	4.90	5.23	4.79	200	8,000	-0.2
11/06/2018	4.90	36,000	4.97	5.02	4.83	100	0	0.0
08/06/2018	4.97	12,600	5.02	5.02	4.90	0	2,500	-0.1
07/06/2018	5.02	46,582	4.83	5.02	4.86	0	0	0
06/06/2018	4.83	72,070	4.74	4.97	4.74	0	52,500	-1.1
05/06/2018	4.74	70,580	4.79	5.11	4.67	100	47,880	-1.0
04/06/2018	4.79	35,500	5.18	5.18	4.79	100	20,000	-0.4
01/06/2018	5.18	29,143	5.21	5.23	5.11	0	10,000	-0.2
31/05/2018	5.21	27,800	5.11	5.23	5.02	100	8,700	-0.2
30/05/2018	5.11	18,101	5.11	5.14	4.86	200	2,000	-0.0
29/05/2018	5.11	38,843	4.72	5.18	4.60	0	0	0
28/05/2018	4.72	21,500	5.09	5.14	4.72	0	0	0
25/05/2018	5.09	39,200	5.32	5.44	5.02	100	9,400	-0.2
24/05/2018	5.32	24,079	5.35	5.49	5.14	300	0	0.0
23/05/2018	5.35	77,270	5.25	5.39	5.14	100	32,500	-0.7
22/05/2018	5.25	42,690	5.37	5.44	5.16	100	0	0.0
21/05/2018	5.37	201,004	5.16	5.53	5.25	2,400	0	0.1
18/05/2018	5.16	138,010	4.72	5.18	4.90	1,300	0	0.0
17/05/2018	4.72	32,700	4.55	4.79	4.65	0	0	0
16/05/2018	4.55	55,900	4.55	4.69	4.48	100	0	0.0
15/05/2018	4.55	41,480	4.51	4.81	4.46	600	4,090	-0.1
14/05/2018	4.51	5,420	4.58	4.58	4.48	0	0	0
11/05/2018	4.58	32,101	4.60	4.62	4.51	0	0	0
10/05/2018	4.60	65,900	4.39	4.79	4.41	500	13,100	-0.2
09/05/2018	4.39	26,220	4.62	4.62	4.39	0	6,900	-0.1
08/05/2018	4.62	35,000	4.62	4.62	4.55	100	3,000	-0.1
07/05/2018	4.62	9,029	4.58	4.65	4.51	100	2,500	-0.0
04/05/2018	4.58	46,480	4.67	4.69	4.44	0	3,700	-0.1
03/05/2018	4.67	27,718	4.81	4.81	4.65	0	4,000	-0.1
02/05/2018	4.81	6,955	4.83	4.95	4.72	100	1,700	-0.0
27/04/2018	4.83	23,200	4.81	4.88	4.62	11,100	6,000	0.1
26/04/2018	4.81	61,700	4.79	4.81	4.62	13,000	7,600	0.1
24/04/2018	4.79	23,600	4.81	4.81	4.67	2,000	4,400	-0.0
23/04/2018	4.81	88,200	4.83	4.88	4.72	30,000	15,200	0.3
20/04/2018	4.83	46,000	4.93	4.93	4.69	0	8,000	-0.2
19/04/2018	4.93	56,400	5.00	5.00	4.76	0	0	0
18/04/2018	5.00	3,560	5.04	5.07	5.00	0	900	-0.0
17/04/2018	5.04	104,000	5.04	5.04	4.90	0	85,800	-1.8
16/04/2018	5.04	29,800	5.00	5.09	4.97	0	8,600	-0.2
13/04/2018	5.00	55,150	5.00	5.09	5.00	0	16,000	-0.3
12/04/2018	5.00	85,200	5.04	5.14	4.93	0	23,000	-0.5
11/04/2018	5.04	22,650	5.14	5.21	5.02	2,000	14,300	-0.3
10/04/2018	5.14	73,422	5.14	5.32	5.09	0	39,800	-0.9
09/04/2018	5.14	114,000	5.04	5.35	5.04	4,600	22,300	-0.4
06/04/2018	5.04	185,218	4.88	5.35	4.86	0	128,800	-2.7
05/04/2018	4.88	190,846	4.90	5.00	4.67	0	140,836	-2.9
04/04/2018	4.90	46,900	5.11	5.25	4.90	0	25,200	-0.5
03/04/2018	5.11	65,700	5.25	5.25	5.02	3,000	26,700	-0.5
02/04/2018	5.25	12,105	5.25	5.28	5.14	0	0	0
30/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2018	5.25	17,140	5.14	5.32	5.09	100	7,100	-0.2
29/03/2018	5.14	18,400	5.14	5.14	5.03	0	7,100	-0.2
28/03/2018	5.14	70,420	5.34	5.34	5.00	500	66,200	-1.5
27/03/2018	5.34	158,800	5.12	5.36	4.98	3,100	84,600	-1.8
26/03/2018	5.12	24,378	5.29	5.29	5.12	0	10,700	-0.2
23/03/2018	5.29	44,590	5.27	5.29	5.09	0	19,200	-0.4
22/03/2018	5.27	32,900	5.14	5.32	5.14	0	13,900	-0.3
21/03/2018	5.14	139,008	5.34	5.34	5.03	253,910	381,118	-2.9
20/03/2018	5.34	143,570	5.36	5.41	5.07	2,700	94,300	-2.1
19/03/2018	5.36	32,270	5.43	5.47	5.27	0	19,500	-0.5
16/03/2018	5.43	43,452	5.50	5.58	5.36	200	24,600	-0.6
15/03/2018	5.50	44,166	5.56	5.56	5.25	0	8,050	-0.2
14/03/2018	5.56	5,800	5.56	5.61	5.34	100	2,700	-0.1
13/03/2018	5.56	32,686	5.47	5.61	5.27	0	28,900	-0.7
12/03/2018	5.47	59,624	5.50	5.61	5.25	0	22,724	-0.6

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-3.05	-11.44%	90,173,500	1,050,700	26.2	22.90 27.25 23.50
2 tháng (2026-01-12)	-3.70	-13.55%	275,564,500	2,422,000	65.8	22.90 29 23.50
3 tháng (2025-12-15)	-4.10	-14.80%	381,264,100	1,219,800	32.7	22.90 29 23.50
6 tháng (2025-09-15)	-5.70	-19.45%	658,302,500	-7,557,800	-206.1	22.90 29.30 23.50
12 tháng (2025-03-18)	-1.97	-7.69%	1,837,852,800	-9,779,560	-242.6	19.09 31.26 23.50
24 tháng (2024-03-25)	0.67	2.93%	3,381,301,000	-17,029,055	-440.8	19.09 31.26 23.50
36 tháng (2023-03-29)	13.20	126.96%	5,191,300,400	-24,841,764	-661.4	10.32 31.26 23.50
60 tháng (2021-04-08)	5.20	28.25%	6,580,352,800	-18,057,795	-566.7	7.89 31.26 23.50

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH