Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-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