Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2016	5.57	230,129	5.35	5.71	5.41	16,000	0	0.4
10/03/2016	5.35	199,500	5.01	5.37	5.03	55,900	0	1.4
09/03/2016	5.01	53,900	5.01	5.01	4.97	0	0	0
08/03/2016	5.01	98,066	5.03	5.07	4.99	15,200	0	0.4
07/03/2016	5.03	114,900	5.07	5.07	5.01	0	0	0
04/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
04/03/2016	5.07	87,500	5.01	5.19	5.07	0	0	0
03/03/2016	5.01	266,203	5.01	5.11	5.01	22,300	70,300	-1.5
02/03/2016	5.01	238,223	5.01	5.04	4.99	82,900	55,700	0.8
01/03/2016	5.01	187,033	5.01	5.04	4.97	450,000	0	13.5
29/02/2016	5.01	192,517	5.06	5.11	5.01	266,300	108,600	4.6
26/02/2016	5.06	200,933	5.01	5.18	5.03	0	123,700	-3.8
25/02/2016	5.01	362,019	4.96	5.04	4.96	515,000	210,900	9.1
24/02/2016	4.96	305,240	4.94	5.08	4.89	9,700	151,000	-4.2
23/02/2016	4.94	126,500	4.92	4.96	4.86	0	55,400	-1.6
22/02/2016	4.92	236,720	5.01	5.01	4.89	7,000	85,800	-2.3
19/02/2016	5.01	60,941	5.06	5.06	4.94	0	2,771	-0.1
18/02/2016	5.06	142,160	5.04	5.11	5.01	15,000	106,300	-2.8
17/02/2016	5.04	50,700	5.06	5.06	4.99	0	0	0
16/02/2016	5.06	105,160	5.06	5.09	4.94	19,800	18,500	0.0
15/02/2016	5.06	13,800	5.06	5.06	5.01	1,800	0	0.1
05/02/2016	5.06	15,510	5.03	5.06	4.96	0	0	0
04/02/2016	5.03	382,840	4.86	5.14	4.86	22,400	122,700	-3.0
03/02/2016	4.86	34,520	4.86	4.89	4.76	2,000	0	0.1
02/02/2016	4.86	126,510	4.96	5.03	4.84	65,900	11,000	1.6
01/02/2016	4.96	327,120	4.92	5.03	4.79	0	130,200	-3.9
29/01/2016	4.92	561,280	4.84	4.97	4.84	0	219,100	-6.4
28/01/2016	4.84	444,540	4.54	4.86	4.52	0	25,000	-0.7
27/01/2016	4.54	161,020	4.39	4.54	4.34	0	0	0
26/01/2016	4.39	36,300	4.42	4.42	4.34	0	0	0
25/01/2016	4.42	41,300	4.34	4.44	4.34	0	0	0
22/01/2016	4.34	40,100	4.34	4.36	4.32	184,600	493,300	-8.0
21/01/2016	4.34	218,150	4.39	4.39	4.32	0	82,300	-2.2
20/01/2016	4.39	93,420	4.47	4.47	4.37	20,500	20,000	0.0
19/01/2016	4.47	51,600	4.47	4.51	4.47	2,100	0	0.1
18/01/2016	4.47	137,060	4.47	4.57	4.42	77,000	29,200	1.3
15/01/2016	4.47	351,228	4.37	4.59	4.36	0	222,000	-5.9
14/01/2016	4.37	92,632	4.37	4.39	4.34	0	603,500	-15.7
13/01/2016	4.37	30,816	4.39	4.42	4.37	0	100	-0.0
12/01/2016	4.39	103,140	4.34	4.41	4.34	9,000	737,293	-18.9
11/01/2016	4.34	130,100	4.37	4.42	4.34	0	24,200	-0.6
08/01/2016	4.37	11,700	4.37	4.39	4.34	0	6,900	-0.2
07/01/2016	4.37	52,700	4.46	4.46	4.36	0	26,200	-0.7
06/01/2016	4.46	250,676	4.32	4.51	4.32	0	110,000	-2.9
05/01/2016	4.32	96,900	4.34	4.34	4.32	86,800	121,100	-0.9
04/01/2016	4.34	41,000	4.39	4.39	4.32	121,700	147,300	-0.7
31/12/2015	4.39	110,800	4.34	4.42	4.34	0	90,000	-2.3
30/12/2015	4.34	94,266	4.36	4.36	4.31	23,004	82,100	-1.5
29/12/2015	4.36	96,306	4.34	4.36	4.32	59,100	57,000	0.1
28/12/2015	4.34	296,860	4.34	4.37	4.32	0	79,200	-2.1
25/12/2015	4.34	89,500	4.34	4.34	4.34	0	54,000	-1.4
24/12/2015	4.34	40,400	4.34	4.34	4.34	0	30,000	-0.8
23/12/2015	4.34	89,500	4.41	4.41	4.34	0	61,400	-1.6
22/12/2015	4.41	32,000	4.39	4.41	4.36	0	0	0
21/12/2015	4.39	68,600	4.32	4.39	4.34	0	0	0
18/12/2015	4.32	26,600	4.37	4.37	4.31	0	0	0
17/12/2015	4.37	61,766	4.31	4.37	4.32	0	0	0
16/12/2015	4.31	41,200	4.37	4.37	4.31	0	0	0
15/12/2015	4.37	25,440	4.31	4.39	4.31	11,000	0	0.3
14/12/2015	4.31	75,600	4.24	4.37	4.24	0	0	0
11/12/2015	4.24	53,827	4.17	4.27	4.17	24,000	0	0.6
10/12/2015	4.17	58,010	4.26	4.26	4.17	0	0	0
09/12/2015	4.26	67,503	4.27	4.32	4.26	2,000	0	0.1
08/12/2015	4.27	105,113	4.26	4.31	4.19	0	24,063	-0.6
07/12/2015	4.26	182,000	4.29	4.29	4.24	500	0	0.0
04/12/2015	4.29	160,360	4.39	4.39	4.26	0	3	-0.0
03/12/2015	4.39	141,110	4.34	4.42	4.26	0	1,300	-0.0
02/12/2015	4.34	113,110	4.34	4.34	4.17	0	0	0
01/12/2015	4.34	3,000	4.34	4.42	4.34	0	0	0
30/11/2015	4.34	14,634	4.36	4.36	4.27	0	0	0
27/11/2015	4.36	7,300	4.36	4.39	4.34	1,000	0	0.0
26/11/2015	4.36	15,000	4.36	4.37	4.29	0	0	0
25/11/2015	4.36	14,800	4.36	4.37	4.27	0	0	0
24/11/2015	4.36	25,510	4.37	4.37	4.34	0	0	0
23/11/2015	4.37	29,630	4.42	4.51	4.37	0	0	0
20/11/2015	4.42	48,010	4.24	4.47	4.26	0	0	0
19/11/2015	4.24	19,400	4.34	4.34	4.24	0	0	0
18/11/2015	4.34	81,250	4.39	4.42	4.32	0	1,000	-0.0
17/11/2015	4.39	65,833	4.42	4.47	4.39	0	0	0
16/11/2015	4.42	31,910	4.41	4.46	4.36	0	0	0
13/11/2015	4.41	68,090	4.41	4.49	4.41	0	0	0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2015	4.41	33,600	4.37	4.44	4.41	0	0	0
11/11/2015	4.37	53,400	4.39	4.41	4.34	0	0	0
10/11/2015	4.39	80,502	4.44	4.44	4.39	0	300	-0.0
09/11/2015	4.44	77,520	4.44	4.51	4.42	0	0	0
06/11/2015	4.44	104,700	4.47	4.47	4.39	0	1,200	-0.0
05/11/2015	4.47	102,900	4.42	4.51	4.42	0	0	0
04/11/2015	4.42	70,600	4.51	4.55	4.39	200	0	0.0
03/11/2015	4.51	48,320	4.46	4.54	4.42	300	0	0.0
02/11/2015	4.46	142,400	4.60	4.62	4.46	400	0	0.0
30/10/2015	4.60	115,000	4.65	4.67	4.60	0	0	0
29/10/2015	4.65	398,550	4.60	4.72	4.60	0	31,800	-0.9
28/10/2015	4.60	238,164	4.52	4.69	4.55	0	0	0
27/10/2015	4.52	175,830	4.42	4.60	4.42	0	0	0
26/10/2015	4.42	272,722	4.41	4.67	4.34	7,300	0	0.2
23/10/2015	4.41	86,744	4.42	4.42	4.37	0	0	0
22/10/2015	4.42	154,110	4.29	4.46	4.23	10,000	4,500	0.1
21/10/2015	4.29	283,733	4.16	4.36	4.19	100,000	0	2.6
20/10/2015	4.16	84,440	4.14	4.21	4.11	1,600	0	0.0
19/10/2015	4.14	51,300	4.13	4.19	4.05	100	300	-0.0
16/10/2015	4.13	29,100	4.11	4.18	4.13	400	0	0.0

Page:
<<
25
26
27
>>

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