CTCP Tập đoàn Dabaco Việt Nam (dbc)

34.55
1.15
(3.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-19) 		7.40 28.46% 184,468,500 2,756,349 86.2
26
33.40
33.40
2 tháng
(2024-03-19) 		2.80 9.15% 397,812,500 3,068,149 100.5
26
33.40
33.40
3 tháng
(2024-02-19) 		3.40 11.33% 658,794,700 642,800 27.3
26
33.40
33.40
6 tháng
(2023-11-20) 		9.45 39.46% 1,181,426,000 -3,244,725 -73.2
23.20
33.40
33.40
12 tháng
(2023-05-24) 		14.20 73.96% 1,963,368,600 -4,068,225 -104.9
18.05
33.40
33.40
24 tháng
(2022-05-30) 		8.45 33.85% 3,017,148,400 3,553,709 35.9
10.55
33.40
33.40
36 tháng
(2021-06-03) 		6.37 23.59% 3,490,606,800 3,340,009 38.2
10.55
37.86
33.40
60 tháng
(2019-06-14) 		25.54 324.72% 4,269,046,403 -21,005,520 -656.9
5.55
37.86
33.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
26
0.85
 7,552,400 25.15 26 25.10 128,500 262,300 -3.4
#202 25/07/2023
25.15
-0.25
 8,201,600 25.40 25.70 24.95 43,600 4,600 1.0
#203 24/07/2023
25.40
-0.65
 8,011,100 26.05 26.25 25.35 10,200 22,900 -0.3
#204 21/07/2023
26.05
1.20
 11,199,000 24.85 26.25 24.90 264,400 69,100 5.1
#205 20/07/2023
24.85
-0.35
 6,939,100 25.20 25.30 24.80 0 1,604,600 -40.1
#206 19/07/2023
25.20
0.25
 6,430,800 24.95 25.45 24.70 5,100 971,800 -24.2
#207 18/07/2023
24.95
-0.35
 9,146,900 25.30 25.70 24.95 24,600 577,300 -14.0
#208 17/07/2023
25.30
-0.70
 5,317,700 26 26.20 25.10 20,000 51,800 -0.8
#209 14/07/2023
26
-0.15
 7,008,500 26.15 26.45 25.50 800 13,800 -0.3
#210 13/07/2023
26.15
0.75
 6,550,400 25.40 26.30 25.35 2,700 600 0.1
#211 12/07/2023
25.40
-0.30
 4,735,700 25.70 26 25.40 200 6,000 -0.1
#212 11/07/2023
25.70
1.40
 8,129,900 24.30 26 24.20 1,015,500 8,700 25.2
#213 10/07/2023
24.30
-0.15
 7,193,600 24.45 24.60 24.10 400 9,300 -0.2
#214 07/07/2023
24.45
0.45
 7,701,900 24 24.65 23.65 52,400 141,700 -2.2
#215 06/07/2023
24
0.75
 10,973,700 23.25 24 22.75 650,900 12,500 14.9
#216 05/07/2023
23.25
0.45
 7,821,100 22.80 23.45 22.85 824,300 105,500 16.7
#217 04/07/2023
22.80
1.45
 13,558,800 21.35 22.80 21.50 190,400 35,100 3.5
#218 03/07/2023
21.35
0.05
 3,990,700 21.30 21.75 21.20 500 2,500 -0.0
#219 30/06/2023
21.30
0.05
 3,909,300 21.25 21.45 21.05 0 8,500 -0.2
#220 29/06/2023
21.25
-0.65
 4,479,900 21.90 22 21.20 61,100 500,100 -9.5
#221 28/06/2023
21.90
0.20
 6,000,900 21.70 21.90 21.20 510,200 600 11.0
#222 27/06/2023
21.70
0.15
 6,040,600 21.55 22.20 21.45 2,200 11,200 -0.2
#223 26/06/2023
21.55
0.35
 8,546,500 21.20 21.70 20 900 15,400 -0.3
#224 23/06/2023
21.20
-0.05
 6,117,300 21.25 21.65 20.95 550,100 500,100 1.1
#225 22/06/2023
21.25
0.15
 5,511,900 21.10 21.50 21.10 786,500 45,900 15.7
#226 21/06/2023
21.10
-0.15
 10,251,900 21.25 21.85 21.05 1,251,500 24,300 26.5
#227 20/06/2023
21.25
0.40
 6,954,400 20.85 21.25 20.55 0 226,600 -4.7
#228 19/06/2023
20.85
0.60
 7,099,900 20.25 20.95 20.30 20,500 5,500 0.3
#229 16/06/2023
20.25
-0.05
 6,323,800 20.30 20.85 20 301,000 20,400 5.8
#230 15/06/2023
20.30
1.30
 12,301,800 19 20.30 19.15 492,400 1,000 9.8
#231 14/06/2023
19
-0.15
 3,938,000 19.15 19.45 19 5,200 3,800 0.0
#232 13/06/2023
19.15
0.15
 3,609,700 19 19.55 19.15 2,000 1,500 0.0
#233 12/06/2023
19
-0.30
 6,259,200 19.30 19.65 18.45 10,600 1,200 0.2
#234 09/06/2023
19.30
-0.35
 6,597,800 19.65 20 18.80 1,300 115,600 -2.2
#235 08/06/2023
19.65
0
 8,991,700 19.65 20.40 19.60 10,200 499,800 -9.7
#236 07/06/2023
19.65
0.20
 5,156,500 19.45 20.05 19.40 5,500 38,400 -0.7
#237 06/06/2023
19.45
0.30
 3,897,500 19.15 19.60 19.15 3,500 7,300 -0.1
#238 05/06/2023
19.15
-0.65
 6,579,400 19.80 20 19.10 24,600 6,300 0.4
#239 02/06/2023
19.80
0.20
 9,046,400 19.60 20.25 19.50 25,000 27,500 -0.0
#240 01/06/2023
19.60
-0.40
 4,293,700 20 20.20 19.55 11,500 77,000 -1.3
#241 31/05/2023
20
1
 7,623,300 19 20 18.90 1,800 88,100 -1.7
#242 30/05/2023
19
-0.10
 6,138,100 19.10 19.30 18.40 53,100 111,100 -1.1
#243 29/05/2023
19.10
-0.20
 4,085,400 19.30 19.55 18.95 1,400 2,000 -0.0
#244 26/05/2023
19.30
0.45
 4,554,000 18.85 19.30 18.60 234,000 0 4.5
#245 25/05/2023
18.85
-0.35
 5,228,200 19.20 19.35 18.85 281,200 34,500 4.7
#246 24/05/2023
19.20
0.10
 6,530,300 19.10 19.50 18.75 261,500 156,100 2.0
#247 23/05/2023
19.10
0.90
 8,721,400 18.20 19.10 18.50 257,900 89,400 3.2
#248 22/05/2023
18.20
0.15
 6,916,600 18.05 18.65 18.05 1,000 678,400 -12.4
#249 19/05/2023
18.05
0.80
 7,440,000 17.25 18.10 17.20 268,000 15,000 4.5
#250 18/05/2023
17.25
0.20
 7,293,600 17.05 17.80 17.15 387,500 55,000 5.8
#251 17/05/2023
17.05
0.30
 12,174,000 16.75 17.70 16.85 75,500 152,200 -1.3
#252 16/05/2023
16.75
1.05
 8,348,200 15.70 16.75 15.75 150,400 30,600 2.0
#253 15/05/2023
15.70
-0.35
 5,803,100 16.05 16.40 15.70 0 123,600 -2.0
#254 12/05/2023
16.05
0.55
 6,769,500 15.50 16.10 15.60 243,400 16,300 3.6
#255 11/05/2023
15.50
0.20
 3,720,700 15.30 15.75 15.40 94,900 0 1.5
#256 10/05/2023
15.30
0.10
 3,104,200 15.20 15.50 15.25 139,300 0 2.1
#257 09/05/2023
15.20
0.15
 2,753,200 15.05 15.40 15.05 18,100 16,500 0.0
#258 08/05/2023
15.05
0.25
 4,284,300 14.80 15.20 14.65 37,800 304,800 -4.0
#259 05/05/2023
14.80
0.10
 3,139,300 14.70 15.20 14.65 52,400 107,500 -0.8
#260 04/05/2023
14.70
0.05
 3,050,600 14.65 14.90 14.30 6,500 3,700 0.0
#261 28/04/2023
14.65
-0.80
 12,176,600 15.45 15.60 14.50 115,700 540,300 -6.3
#262 27/04/2023
15.45
-0.05
 3,340,800 15.50 15.70 15.20 36,100 34,800 0.0
#263 26/04/2023
15.50
0.20
 3,021,600 15.30 15.65 14.95 72,700 3,500 1.1
#264 25/04/2023
15.30
0.30
 4,830,600 15 15.50 14.95 490,100 20,500 7.2
#265 24/04/2023
15
-0.75
 6,659,000 15.75 15.80 15 205,800 125,825 1.2
#266 21/04/2023
15.75
-0.20
 5,517,200 15.95 16.15 15.30 19,900 243,100 -3.5
#267 20/04/2023
15.95
0.25
 5,754,900 15.70 16.35 15.90 39,400 116,600 -1.2
#268 19/04/2023
15.70
0.10
 6,580,300 15.60 16.15 15.60 6,600 21,800 -0.2
#269 18/04/2023
15.60
-0.10
 3,540,900 15.70 16.10 15.50 171,300 198,400 -0.4
#270 17/04/2023
15.70
1
 8,613,500 14.70 15.70 14.80 308,100 416,010 -1.7
#271 14/04/2023
14.70
-0.20
 4,357,700 14.90 15.40 14.70 330,000 14,100 4.6
#272 13/04/2023
14.90
-0.30
 4,437,200 15.20 15.45 14.90 355,000 123,200 3.5
#273 12/04/2023
15.20
0.15
 5,185,000 15.05 15.40 15.05 14,000 5,648 0.1
#274 11/04/2023
15.05
0.15
 4,560,200 14.90 15.25 14.80 10,700 151,300 -2.1
#275 10/04/2023
14.90
0.70
 9,983,000 14.20 15.20 14.30 124,600 413,810 -4.3
#276 07/04/2023
14.20
-0.05
 2,849,400 14.25 14.40 14.15 68,600 300 1.0
#277 06/04/2023
14.25
-0.35
 5,235,300 14.60 14.80 14.25 12,000 26,310 -0.2
#278 05/04/2023
14.60
0.10
 4,460,300 14.50 14.80 14.40 3,800 1,700 0.0
#279 04/04/2023
14.50
0.60
 6,517,800 13.90 14.55 14.05 107,100 270,242 -2.4
#280 03/04/2023
13.90
0.10
 6,198,900 13.80 13.90 13.65 15,810 206,000 -2.6
#281 31/03/2023
13.80
-0.15
 2,118,200 13.95 13.95 13.75 0 28,600 -0.4
#282 30/03/2023
13.95
0.05
 3,695,400 13.90 14.10 13.70 0 23,900 -0.3
#283 29/03/2023
13.90
0.10
 1,276,600 13.80 14 13.70 6,400 0 0.1
#284 28/03/2023
13.80
0
 4,125,500 13.80 14.15 13.80 35,100 4,500 0.4
#285 27/03/2023
13.80
0.10
 2,392,700 13.70 13.85 13.55 25,400 0 0.4
#286 24/03/2023
13.70
0.10
 1,991,800 13.60 13.95 13.60 0 21,000 -0.3
#287 23/03/2023
13.60
0
 802,200 13.60 13.65 13.40 3,600 4,200 -0.0
#288 22/03/2023
13.60
-0.05
 1,099,000 13.65 13.80 13.45 0 200 -0.0
#289 21/03/2023
13.65
0.35
 1,083,500 13.30 13.70 13.35 3,700 9,800 -0.0
#290 20/03/2023
13.30
-0.05
 2,568,700 13.35 13.85 13.30 10,400 6,700 0.0
#291 17/03/2023
13.35
-0.25
 818,100 13.60 13.65 13.30 10,500 0 0.1
#292 16/03/2023
13.60
-0.25
 370,900 13.85 13.85 13.55 8,400 50,400 -0.6
#293 15/03/2023
13.85
0.55
 1,650,800 13.30 13.85 13.60 12,100 0 0.2
#294 14/03/2023
13.30
-0.40
 2,647,600 13.70 13.85 13.15 26,100 151,100 -1.7
#295 13/03/2023
13.70
-0.45
 1,852,400 14.15 14.15 13.70 10,400 14,500 -0.1
#296 10/03/2023
14.15
-0.10
 2,131,200 14.25 14.40 14 10,000 57,100 -0.7
#297 09/03/2023
14.25
0.75
 5,840,000 13.50 14.40 13.60 0 64,700 -0.9
#298 08/03/2023
13.50
0.20
 800,100 13.30 13.50 13.05 4,400 200 0.1
#299 07/03/2023
13.30
-0.05
 1,091,200 13.35 13.50 12.95 12,200 397,000 -5.1
#300 06/03/2023
13.35
0
 814,500 13.35 13.70 13.35 8,300 7,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc