Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2014	4.24	160,365	4.20	4.32	3.78	0	0	0
23/09/2014	4.20	209,596	4.35	4.35	4.20	0	6,400	-0.2
22/09/2014	4.35	351,900	4.47	4.61	4.35	2,000	1,000	0.0
19/09/2014	4.47	489,635	4.35	4.47	4.23	0	4,000	-0.1
18/09/2014	4.35	665,715	4.55	4.57	4.35	200	59,200	-1.7
17/09/2014	4.55	453,579	4.51	4.89	4.52	1,200	54,400	-1.6
16/09/2014	4.51	1,084,799	4.20	4.54	4.18	2,000	15,200	-0.4
15/09/2014	4.20	841,210	3.92	4.30	4.01	4,200	14,000	-0.3
12/09/2014	3.92	131,100	3.88	3.93	3.85	0	0	0
11/09/2014	3.88	94,910	3.82	3.92	3.78	0	9,100	-0.2
10/09/2014	3.82	121,700	3.62	3.82	3.62	100	1,600	-0.0
09/09/2014	3.62	156,800	3.93	3.93	3.62	100	1,300	-0.0
08/09/2014	3.93	338,918	4.01	4.04	3.88	200	9,512	-0.0
05/09/2014	4.01	285,700	3.95	4.04	3.95	0	2,000	-0.1
04/09/2014	3.95	360,216	3.84	3.99	3.81	85,700	62,200	0.6
03/09/2014	3.84	268,700	3.79	3.85	3.76	25,000	2,000	0.0
29/08/2014	3.79	85,020	3.82	3.82	3.74	41,900	0	1.0
28/08/2014	3.82	205,672	3.71	3.84	3.70	40,000	0	0.0
27/08/2014	3.71	232,300	3.70	3.73	3.68	71,700	0	0.0
26/08/2014	3.70	193,333	3.65	3.70	3.64	71,700	0	1.7
25/08/2014	3.65	335,400	3.60	3.70	3.62	105,000	3,800	0.0
22/08/2014	3.60	31,534	3.64	3.65	3.60	2,500	0	0.0
21/08/2014	3.64	177,500	3.64	3.67	3.62	2,500	0	0.1
20/08/2014	3.64	180,266	3.62	3.67	3.59	0	0	0
19/08/2014	3.62	417,269	3.65	3.67	3.62	25,500	0	0.6
18/08/2014	3.65	183,027	3.62	3.67	3.60	0	7,000	-0.2
15/08/2014	3.62	235,363	3.53	3.65	3.53	2,000	0	0.0
14/08/2014	3.53	217,700	3.57	3.57	3.50	0	0	0
13/08/2014	3.57	161,911	3.51	3.57	3.51	0	0	0
12/08/2014	3.51	54,700	3.56	3.57	3.50	0	8,000	-0.2
11/08/2014	3.56	217,960	3.54	3.62	3.53	1,100	0	0.0
08/08/2014	3.54	184,000	3.53	3.59	3.53	0	200	-0.0
07/08/2014	3.53	179,728	3.53	3.54	3.48	0	5,000	-0.1
06/08/2014	3.53	237,450	3.40	3.54	3.39	0	0	0
05/08/2014	3.40	101,600	3.37	3.40	3.36	4,400	0	0.1
04/08/2014	3.37	133,800	3.36	3.37	3.33	0	0	0
01/08/2014	3.36	150,900	3.37	3.37	3.31	0	0	0
31/07/2014	3.37	111,500	3.33	3.37	3.29	600	0	0.0
30/07/2014	3.33	189,600	3.36	3.37	3.26	12,400	0	0.3
29/07/2014	3.36	292,610	3.36	3.37	3.31	49,100	0	1.1
28/07/2014	3.36	284,800	3.51	3.53	3.33	0	0	0
25/07/2014	3.51	220,400	3.68	3.70	3.51	129,000	0	3.0
24/07/2014	3.68	595,220	3.62	3.73	3.62	70,000	98,200	-0.7
23/07/2014	3.62	161,400	3.60	3.64	3.57	89,700	0	2.1
22/07/2014	3.60	240,400	3.60	3.64	3.56	110,500	0	2.6
21/07/2014	3.60	392,560	3.68	3.68	3.56	130,000	7,000	2.9
18/07/2014	3.68	269,500	3.67	3.68	3.60	81,000	0	1.9
17/07/2014	3.67	349,450	3.62	3.67	3.57	70,000	0	1.6
16/07/2014	3.62	495,900	3.67	3.70	3.62	169,000	0	4.0
15/07/2014	3.67	499,100	3.65	3.70	3.65	115,200	0	0.0
14/07/2014	3.65	677,300	3.53	3.65	3.53	115,200	0	2.6
11/07/2014	3.53	987,246	3.42	3.54	3.42	243,900	0	5.5
10/07/2014	3.42	386,884	3.37	3.50	3.36	151,600	500	3.3
09/07/2014	3.37	95,570	3.37	3.39	3.36	0	0	0
08/07/2014	3.37	67,700	3.36	3.37	3.33	0	2,700	-0.1
07/07/2014	3.36	168,300	3.37	3.40	3.34	5,000	0	0.1
04/07/2014	3.37	120,400	3.40	3.40	3.36	0	0	0
03/07/2014	3.40	141,100	3.39	3.43	3.37	0	6,800	-0.1
02/07/2014	3.39	95,300	3.33	3.40	3.33	11,000	0	0.2
01/07/2014	3.33	109,900	3.34	3.34	3.29	1,300	0	0.0
30/06/2014	3.34	144,400	3.34	3.34	3.31	0	0	0
27/06/2014	3.34	100,900	3.37	3.39	3.33	0	0	0
26/06/2014	3.37	252,300	3.31	3.37	3.31	100	0	0.0
25/06/2014	3.31	299,900	3.31	3.36	3.31	0	0	0
24/06/2014	3.31	110,900	3.34	3.34	3.29	19,000	0	0.4
23/06/2014	3.34	87,250	3.37	3.37	3.33	43,600	0	0.9
20/06/2014	3.37	49,900	3.39	3.40	3.36	0	0	0
19/06/2014	3.39	394,900	3.39	3.39	3.20	174,600	0	3.7
18/06/2014	3.39	433,200	3.29	3.45	3.29	89,800	0	2.0
17/06/2014	3.29	255,933	3.23	3.31	3.20	23,800	0	0.5
16/06/2014	3.23	333,205	3.25	3.26	3.19	219,800	0	4.6
13/06/2014	3.25	509,217	3.17	3.25	3.17	180,000	0	3.7
12/06/2014	3.17	211,300	3.08	3.17	3.06	0	0	0
11/06/2014	3.08	44,000	3.05	3.11	3.03	0	0	0
10/06/2014	3.05	29,597	3.11	3.11	3.05	0	0	0
09/06/2014	3.11	51,200	3.11	3.17	3.08	1,000	0	0.0
06/06/2014	3.11	48,700	3.08	3.11	3.05	0	0	0
05/06/2014	3.08	69,197	3.05	3.08	2.98	0	39	-0.0
04/06/2014	3.05	127,800	3.06	3.09	3.00	100,000	0	2.0
03/06/2014	3.06	24,300	3.08	3.09	3.03	0	0	0
02/06/2014	3.08	178,700	3.14	3.14	3.05	100,000	0	2.0
30/05/2014	3.14	116,503	3.15	3.19	3.11	81,200	0	1.6
29/05/2014	3.15	121,597	3.22	3.23	3.11	2,100	0	0.0
28/05/2014	3.22	271,250	3.08	3.22	3.09	42,600	600	0.8
27/05/2014	3.08	241,940	3.01	3.09	3.00	1,000	0	0.0
26/05/2014	3.01	61,000	3.00	3.03	2.97	0	0	0
23/05/2014	3.00	58,300	3.03	3.03	3.00	40,000	0	0.8
22/05/2014	3.03	195,500	3.08	3.08	3.00	45,000	0	0.9
21/05/2014	3.08	280,033	2.97	3.09	2.95	0	0	0
20/05/2014	2.97	52,300	2.97	2.97	2.91	0	0	0
19/05/2014	2.97	113,600	2.97	2.98	2.87	0	0	0
16/05/2014	2.97	82,300	2.92	2.98	2.84	200	0	0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2014	2.92	248,933	2.98	3.05	2.80	72,000	0	1.4
14/05/2014	2.98	204,900	2.77	3.03	2.77	0	0	0
13/05/2014	2.77	166,608	2.75	2.84	2.66	0	0	0
12/05/2014	2.75	270,800	3.04	3.04	2.75	24,100	0	0.4
09/05/2014	3.04	154,500	2.91	3.06	2.86	0	0	0
08/05/2014	2.91	500,731	3.23	3.23	2.91	68,500	0	1.3
07/05/2014	3.23	61,103	3.21	3.28	3.20	3,500	0	0.1
06/05/2014	3.21	242,700	3.34	3.34	3.12	4,000	2,000	0.0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.60	6.20%	79,917,600	-3,708,100	-98.7	25.10 27.95 27.95
2 tháng (2025-10-06)	-0.20	-0.72%	171,055,200	-7,100,400	-190.7	25.05 27.95 27.95
3 tháng (2025-09-08)	0.50	1.86%	307,065,700	-6,797,700	-182.6	25.05 29.40 27.95
6 tháng (2025-06-09)	1.10	4.17%	995,999,600	-3,833,708	-68.3	25.05 31.26 27.95
12 tháng (2024-12-10)	3.70	15.63%	1,781,850,700	-14,373,282	-376.1	19.09 31.26 27.95
24 tháng (2023-12-18)	8.55	45.35%	3,627,725,200	-24,316,129	-641.2	18.59 31.26 27.95
36 tháng (2022-12-21)	16.25	145.82%	4,980,701,200	-25,705,392	-684.3	9.80 31.26 27.95
60 tháng (2020-12-31)	9.66	54.41%	6,338,777,220	-18,139,645	-520.4	7.89 31.26 27.95

CTCP Tập đoàn Dabaco Việt Nam (dbc)

THỐNG KÊ GIAO DỊCH