Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2016	6.68	128,715	6.68	6.76	6.66	0	3,000	-0.1
02/08/2016	6.68	277,470	6.97	6.97	6.68	0	0	0
01/08/2016	6.97	49,100	7.19	7.19	6.97	0	0	0
29/07/2016	7.19	81,605	7.19	7.23	7.07	0	0	0
28/07/2016	7.19	111,374	7.15	7.25	7.13	14,400	0	0.5
27/07/2016	7.15	149,207	7.11	7.23	7.07	0	8,000	-0.3
26/07/2016	7.11	258,796	7.09	7.21	6.99	0	0	0
25/07/2016	7.09	215,634	6.88	7.21	6.80	0	0	0
22/07/2016	6.88	419,900	6.99	7.01	6.82	19,500	0	0.7
21/07/2016	6.99	512,200	7.01	7.11	6.32	0	0	0
20/07/2016	7.01	251,991	7.33	7.41	7.01	5,000	0	0.2
19/07/2016	7.33	1,452,665	7.23	7.51	6.90	0	125,000	-4.5
18/07/2016	7.23	437,120	7.57	7.68	7.19	3,000	3,800	-0.0
15/07/2016	7.57	440,714	7.72	7.82	7.51	200	72,600	-2.7
14/07/2016	7.72	367,310	7.86	8.02	7.72	25,000	92,000	-2.6
13/07/2016	7.86	436,288	7.94	8.12	7.84	0	200,000	-7.8
12/07/2016	7.94	565,990	8.16	8.31	7.90	100	386,700	-15.2
11/07/2016	8.16	847,680	8.06	8.25	8.00	17,000	20,000	-0.1
08/07/2016	8.06	313,204	8.33	8.39	8.02	0	0	0
07/07/2016	8.33	288,305	8.18	8.35	8.16	0	0	0
06/07/2016	8.18	439,243	8.00	8.20	7.94	0	0	0
05/07/2016	8.00	529,626	8.22	8.43	8.00	0	1,200	-0.0
04/07/2016	8.22	533,834	7.78	8.22	7.82	0	3,000	-0.1
01/07/2016	7.78	365,830	7.66	7.80	7.68	0	6,900	-0.3
30/06/2016	7.66	536,860	7.60	7.78	7.62	0	23,420	-0.9
29/06/2016	7.60	275,770	7.31	7.66	7.33	0	23,700	-0.9
28/06/2016	7.31	180,184	7.35	7.35	7.29	0	34,900	-1.3
27/06/2016	7.35	184,310	7.51	7.51	7.21	0	37,500	-1.4
24/06/2016	7.51	1,060,662	7.72	7.72	7.01	300,000	21,010	10.5
23/06/2016	7.72	163,359	7.62	7.78	7.62	0	0	0
22/06/2016	7.62	341,037	7.45	7.72	7.41	0	50,000	-1.8
21/06/2016	7.45	189,535	7.47	7.51	7.41	0	0	0
20/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2016	7.47	119,028	7.41	7.49	7.41	0	0	0
17/06/2016	7.41	469,867	7.29	7.53	7.29	0	0	0
16/06/2016	7.29	570,355	6.95	7.31	6.95	300,000	0	10.3
15/06/2016	6.95	264,280	6.87	7.03	6.81	100	0	0.0
14/06/2016	6.87	98,740	6.87	6.89	6.81	0	0	0
13/06/2016	6.87	330,161	6.87	6.87	6.73	0	0	0
10/06/2016	6.87	237,003	6.95	6.99	6.87	0	0	0
09/06/2016	6.95	562,444	7.03	7.03	6.89	0	0	0
08/06/2016	7.03	286,744	6.95	7.07	6.95	0	15,000	-0.5
07/06/2016	6.95	179,076	6.93	7.01	6.93	0	80,000	-2.8
06/06/2016	6.93	265,466	7.07	7.09	6.93	0	70,000	-2.4
03/06/2016	7.07	241,323	7.01	7.09	7.03	0	0	0
02/06/2016	7.01	198,165	6.99	7.05	6.97	0	13,200	-0.5
01/06/2016	6.99	480,150	6.93	7.13	6.93	0	83,600	-2.9
31/05/2016	6.93	278,388	6.95	6.97	6.89	0	0	0
30/05/2016	6.95	102,340	6.97	6.97	6.91	0	0	0
27/05/2016	6.97	245,798	6.87	6.99	6.75	1,400	0	0.0
26/05/2016	6.87	394,020	6.97	6.97	6.85	0	0	0
25/05/2016	6.97	382,116	6.97	7.07	6.97	0	0	0
24/05/2016	6.97	347,803	6.81	7.11	6.83	0	0	0
23/05/2016	6.81	359,989	6.73	6.91	6.73	0	0	0
20/05/2016	6.73	150,560	6.79	6.85	6.71	0	0	0
19/05/2016	6.79	282,284	6.75	6.83	6.69	1,000	0	0.0
18/05/2016	6.75	474,668	6.71	6.97	6.73	0	0	0
17/05/2016	6.71	222,092	6.75	6.75	6.67	0	0	0
16/05/2016	6.75	103,048	6.77	6.81	6.31	0	0	0
13/05/2016	6.77	323,040	6.53	6.91	6.51	0	0	0
12/05/2016	6.53	162,488	6.51	6.59	6.47	0	0	0
11/05/2016	6.51	163,801	6.45	6.59	6.45	0	200	-0.0
10/05/2016	6.45	119,442	6.51	6.59	6.43	0	0	0
09/05/2016	6.51	238,900	6.41	6.61	6.37	0	0	0
06/05/2016	6.41	281,102	6.61	6.67	6.37	0	35,100	-1.1
05/05/2016	6.61	278,818	6.61	6.89	6.55	0	0	0
04/05/2016	6.61	621,933	6.07	6.61	6.07	100	0	0.0
29/04/2016	6.07	46,168	6.05	6.11	5.93	0	0	0
28/04/2016	6.05	168,651	5.91	6.11	5.91	0	0	0
27/04/2016	5.91	150,889	5.89	5.93	5.87	0	0	0
26/04/2016	5.89	98,708	5.93	5.95	5.89	0	200	-0.0
25/04/2016	5.93	194,317	5.93	5.95	5.91	4,000	0	0.1
22/04/2016	5.93	90,929	5.87	5.95	5.85	1,500	0	0.0
21/04/2016	5.87	68,091	5.85	5.89	5.85	0	0	0
20/04/2016	5.85	289,832	5.81	5.89	5.81	13,000	80	0.4
19/04/2016	5.81	341,716	5.89	5.89	5.81	57,300	0	1.7
15/04/2016	5.89	139,800	5.87	5.99	5.85	32,000	3,660	0.8
14/04/2016	5.87	609,402	5.85	6.01	5.81	13,700	141,100	-3.7
13/04/2016	5.85	352,530	6.09	6.09	5.85	8,000	150,100	-4.2
12/04/2016	6.09	87,200	6.13	6.21	6.09	0	54,840	-1.7
11/04/2016	6.13	481,121	5.79	6.35	5.75	0	110,000	-3.3
08/04/2016	5.79	183,450	5.77	5.81	5.75	155,200	159,800	-0.1
07/04/2016	5.77	97,600	5.79	5.81	5.71	1,000	45,000	-1.3
06/04/2016	5.79	218,700	5.81	5.85	5.71	19,000	90,000	-2.0
05/04/2016	5.81	102,399	5.77	5.87	5.71	60,900	31,500	0.9
04/04/2016	5.77	49,620	5.71	5.79	5.67	41,700	0	1.2
01/04/2016	5.71	244,700	5.81	5.87	5.71	45,000	54,000	-0.3
31/03/2016	5.81	145,700	5.95	6.03	5.81	20,500	0	0.6
30/03/2016	5.95	174,063	5.93	6.01	5.93	34,000	0	1.0
29/03/2016	5.93	204,400	5.91	6.11	5.91	0	82,700	-2.5
28/03/2016	5.91	296,600	5.83	6.01	5.85	101,600	50,000	1.5
25/03/2016	5.83	98,700	5.81	5.91	5.77	0	0	0
24/03/2016	5.81	44,400	5.87	5.87	5.77	0	0	0
23/03/2016	5.87	55,869	5.89	5.93	5.81	15,000	0	0.4
22/03/2016	5.89	419,800	5.77	5.95	5.75	23,900	50,000	-0.8
21/03/2016	5.77	379,400	5.91	5.91	5.69	135,000	50,000	2.5
18/03/2016	5.91	61,299	5.91	5.97	5.83	30,900	0	0.9
17/03/2016	5.91	384,150	5.69	5.97	5.69	62,500	90,000	-0.8
16/03/2016	5.69	129,262	5.61	5.73	5.63	12,000	0	0.3
15/03/2016	5.61	270,300	5.49	5.73	5.47	0	0	0
14/03/2016	5.49	118,200	5.57	5.59	5.47	10,000	0	0.3

Page:
<<
24
25
26
>>

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