Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/03/2018	5.50	12,840	5.41	5.61	5.41	100	10,600	-0.3
08/03/2018	5.41	21,200	5.38	5.63	5.41	100	17,700	-0.4
07/03/2018	5.38	19,400	5.65	5.74	5.38	0	11,200	-0.3
06/03/2018	5.65	14,100	5.76	6.03	5.58	100	7,100	-0.2
05/03/2018	5.76	1,900	5.79	5.81	5.76	0	200	-0.0
02/03/2018	5.79	1,200	5.81	5.81	5.79	0	200	-0.0
01/03/2018	5.81	24,160	5.94	5.94	5.61	400	4,600	-0.1
28/02/2018	5.94	11,000	6.03	6.03	5.94	0	11,000	-0.3
27/02/2018	6.03	1,800	6.12	6.12	6.03	0	500	-0.0
26/02/2018	6.12	53,266	6.14	6.25	5.88	20,600	19,600	0.0
23/02/2018	6.14	15,700	6.14	6.25	5.92	100	2,900	-0.1
22/02/2018	6.14	18,500	6.17	6.25	6.03	0	10,900	-0.3
21/02/2018	6.17	1,600	6.19	6.30	6.17	100	0	0.0
13/02/2018	6.19	9,700	6.19	6.25	5.58	1,100	7,100	-0.2
12/02/2018	6.19	2,000	6.08	6.25	6.19	100	0	0.0
09/02/2018	6.08	4,800	6.05	6.21	5.92	600	200	0.0
08/02/2018	6.05	1,302	6.10	6.25	6.05	100	200	-0.0
07/02/2018	6.10	2,900	5.81	6.25	6.03	200	0	0.0
06/02/2018	5.81	16,400	6.12	6.12	5.52	100	4,200	-0.1
05/02/2018	6.12	5,106	6.17	6.17	6.05	100	0	0.0
02/02/2018	6.17	1,300	6.21	6.21	6.17	0	0	0
01/02/2018	6.21	7,700	6.25	6.25	6.03	0	0	0
31/01/2018	6.25	12,757	6.25	6.46	6.23	11,800	4,200	0.2
30/01/2018	6.25	6,400	6.30	6.43	6.10	900	4,300	-0.1
29/01/2018	6.30	10,350	6.30	6.61	6.03	900	6,050	-0.1
26/01/2018	6.30	32,400	6.28	6.43	5.85	30,100	2,200	0.8
25/01/2018	6.28	57,412	6.43	6.46	6.25	0	21,500	-0.6
24/01/2018	6.43	8,600	6.48	6.48	6.28	0	0	0
23/01/2018	6.48	6,525	6.43	6.70	6.37	100	0	0.0
22/01/2018	6.43	24,612	6.48	6.52	6.32	0	0	0
19/01/2018	6.48	19,185	6.48	6.57	6.05	100	0	0.0
18/01/2018	6.48	1,497	6.50	6.57	6.48	0	500	-0.0
17/01/2018	6.50	39,000	6.63	6.63	6.48	0	17,700	-0.5
16/01/2018	6.63	28,220	6.63	6.70	6.48	0	17,500	-0.5
15/01/2018	6.63	9,361	6.63	6.66	6.59	0	0	0
12/01/2018	6.63	30,887	6.66	6.70	6.57	0	1,600	-0.0
11/01/2018	6.66	20,300	6.68	6.72	6.55	0	5,100	-0.2
10/01/2018	6.68	37,610	6.66	6.70	6.59	0	9,900	-0.3

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-4.10	-18.14%	35,813,100	-109,192	0	18.50 22.60 18.50
2 tháng (2026-04-13)	-4.55	-19.74%	77,523,500	-904,171	0	18.50 24.20 18.50
3 tháng (2026-03-16)	-4.80	-20.60%	125,951,400	1,921,829	71.3	18.50 24.20 18.50
6 tháng (2025-12-15)	-9.20	-33.21%	509,724,100	2,968,029	99.9	18.50 29 18.50
12 tháng (2025-06-17)	-7.98	-30.13%	1,468,393,000	480,621	73.6	18.50 31.26 18.50
24 tháng (2024-06-24)	-7.57	-29.04%	2,970,833,600	-21,618,985	-580.5	18.50 31.26 18.50
36 tháng (2023-06-28)	2.12	12.92%	4,953,654,000	-25,077,900	-638.4	13.50 31.26 18.50
60 tháng (2021-07-08)	-0.64	-3.35%	6,581,457,300	-17,071,666	-552.8	7.89 31.26 18.50

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH