CTCP Tập đoàn Dabaco Việt Nam (dbc)

35.65
1.30
(3.78%)

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
(2024-04-23)
8.65 32.04% 208,706,100 18,934,145 653.4
27
35.65
35.65
2 tháng
(2024-03-25)
5 16.31% 399,975,500 20,613,045 705.5
26
35.65
35.65
3 tháng
(2024-02-23)
7.15 25.09% 659,400,300 19,329,696 663.7
26
35.65
35.65
6 tháng
(2023-11-27)
12.45 53.66% 1,189,452,200 13,508,771 510.8
23.20
35.65
35.65
12 tháng
(2023-05-29)
16.55 86.65% 1,992,438,800 12,546,771 478.5
18.05
35.65
35.65
24 tháng
(2022-06-03)
11.32 46.51% 3,053,859,500 20,865,105 633.3
10.55
35.65
35.65
36 tháng
(2021-06-08)
9.88 38.34% 3,528,012,400 19,693,305 577.9
10.55
37.86
35.65
60 tháng
(2019-06-19)
28.16 376.21% 4,314,278,055 -3,712,424 -60.3
5.55
37.86
35.65
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
35.65
1.30
7,568,700 34.10 35.75 34.10 3,219,300 376,004 98.6
#2 22/05/2024
34.35
-0.70
11,754,100 35.30 35.30 34.25 2,269,400 1,076,130 40.9
#3 21/05/2024
35.05
0.50
12,220,100 34.50 35.45 33.95 9,193,300 517,870 300.7
#4 20/05/2024
34.55
1.15
13,839,800 34.20 34.65 33.95 4,537,800 48,700 154.4
#5 17/05/2024
33.40
2
20,400,600 31.90 33.55 31.80 1,962,800 522,600 47.9
#6 16/05/2024
31.40
0.55
12,118,900 31.20 31.80 30.85 727,600 116,930 19.2
#7 15/05/2024
30.85
-0.10
11,524,000 31.20 31.70 30.80 154,300 657,751 -15.7
#8 14/05/2024
30.95
-0.25
7,535,800 31.50 31.50 30.85 1,118,600 17,200 34.2
#9 13/05/2024
31.20
0.50
15,442,400 30.70 31.75 30.40 51,200 1,700 1.5
#10 10/05/2024
30.70
1.80
16,847,400 29.10 30.70 29 758,900 135,830 18.3
#11 09/05/2024
28.90
-0.40
6,852,100 29.45 29.60 28.90 300 1,035,920 -30.3
#12 08/05/2024
29.30
-0.20
7,709,500 29.10 29.45 28.85 200,300 1,202,000 -29.2
#13 07/05/2024
29.50
0.65
10,723,200 29 29.65 28.80 61,101 23,421 1.1
#14 06/05/2024
28.85
0.95
9,788,400 28.10 28.95 28.05 1,192,200 2,800 33.9
#15 03/05/2024
27.90
-0.45
6,654,700 28.50 28.65 27.80 13,600 80,500 -1.9
#16 02/05/2024
28.35
0.35
7,089,200 28.30 28.75 28.05 0 354,500 -10.1
#17 26/04/2024
28
0.30
7,794,700 27.40 28.20 27.35 4,800 268,000 -7.3
#18 25/04/2024
27.70
-0.30
6,432,800 28.05 28.05 27.25 416,900 899,800 -13.2
#19 24/04/2024
28
1
9,206,300 27.10 28 27.10 375,900 67,500 8.6
#20 23/04/2024
27
-0.80
7,203,400 27.70 27.80 26.20 227,600 146,600 2.0
#21 22/04/2024
27.80
1.80
10,985,600 26.30 27.80 26.10 959,300 57,700 24.0
#22 19/04/2024
26
-1.65
10,159,500 27 27.30 26 136,800 15,100 3.2
#23 17/04/2024
27.65
0.25
7,648,800 27.70 28.10 27.35 300,400 88,400 5.9
#24 16/04/2024
27.40
-1.35
10,396,600 28.60 28.65 26.95 213,400 117,200 2.6
#25 15/04/2024
28.75
-2.15
8,388,100 30.90 30.90 28.75 9,800 138,800 -4.0
#26 12/04/2024
30.90
-0.10
5,274,900 31.20 31.30 30.75 2,400 12,000 -0.3
#27 11/04/2024
31
0.20
8,387,000 30.30 31.05 30.15 3,000 23,900 -0.6
#28 10/04/2024
30.80
0.10
7,580,800 30.65 31.25 30.50 113,900 80,800 1.0
#29 09/04/2024
30.70
0.20
10,859,500 30.50 30.80 29.65 2,900 1,893,300 -56.8
#30 08/04/2024
30.50
-0.05
9,741,400 30.75 30.80 30.10 14,800 14,200 0.0
#31 05/04/2024
30.55
-1.85
9,486,400 32 32.20 30.55 369,900 30,900 10.4
#32 04/04/2024
32.40
0.45
21,199,800 32.45 33.55 32.20 2,030,400 8,200 66.5
#33 03/04/2024
31.95
-0.30
6,825,200 32.30 32.40 31.55 0 130,400 -4.2
#34 02/04/2024
32.25
0.25
8,492,000 31.85 32.30 31.40 300 208,600 -6.6
#35 01/04/2024
32
-0.40
8,168,400 32.40 32.45 31.75 0 3,200 -0.1
#36 29/03/2024
32.40
0.20
10,452,500 32.45 32.65 31.90 104,700 0 3.4
#37 28/03/2024
32.20
0.50
10,512,500 31.90 32.40 31.80 228,300 2,300 7.2
#38 27/03/2024
31.70
0.20
7,626,900 31.55 31.80 31.30 0 1,500 -0.0
#39 26/03/2024
31.50
0.85
7,957,300 30.50 31.50 30.15 5,000 1,600 0.1
#40 25/03/2024
30.65
-0.90
11,126,200 31.55 31.60 30.45 23,500 11,800 0.4
#41 22/03/2024
31.55
0
12,661,200 31.55 32 31.35 13,800 18,900 -0.2
#42 21/03/2024
31.55
0.55
11,551,500 31 31.70 31.05 6,800 17,600 -0.3
#43 20/03/2024
31
0.40
10,101,400 30.60 31.30 30.40 9,900 0 0.3
#44 19/03/2024
30.60
0
8,905,600 30.60 31 30.10 9,000 346,800 -10.3
#45 18/03/2024
30.60
-0.90
16,271,800 31.50 31.80 29.30 27,500 146,700 -3.8
#46 15/03/2024
31.50
-0.10
9,078,600 31.60 31.75 31.05 14,800 34,600 -0.6
#47 14/03/2024
31.60
-0.40
13,441,600 32 32 31.20 95,200 1,906,000 -57.2
#48 13/03/2024
32
1.30
17,142,300 30.70 32 30.55 97,700 30,800 2.1
#49 12/03/2024
30.70
0.10
12,795,900 30.60 30.85 30.15 22,400 36,400 -0.4
#50 11/03/2024
30.60
1.20
24,071,400 29.40 30.70 29.60 1,996,800 352,600 49.9
#51 08/03/2024
29.40
0.30
15,214,000 29.10 29.75 28.80 35,500 10,200 0.7
#52 07/03/2024
29.10
0.05
9,416,000 29.05 29.40 28.95 0 661,400 -19.3
#53 06/03/2024
29.05
-0.70
7,571,600 29.75 29.80 29.05 154,300 29,200 3.7
#54 05/03/2024
29.75
0.35
11,641,300 29.40 29.85 29.05 3,400 5,602 -0.1
#55 04/03/2024
29.40
-0.30
11,732,100 29.70 29.70 29.15 69,200 49,700 0.6
#56 01/03/2024
29.70
-0.20
9,046,900 29.90 30.10 29.50 0 11,218 -0.3
#57 29/02/2024
29.90
-0.30
10,770,500 30.20 30.30 29.45 1,700 844,310 -25.0
#58 28/02/2024
30.20
0.50
12,978,800 29.70 30.25 29.55 44,900 229,500 -5.6
#59 27/02/2024
29.70
0.50
9,889,000 29.20 29.80 28.85 6,400 244,200 -7.0
#60 26/02/2024
29.20
0.70
11,778,000 28.50 29.30 28.35 1,176,400 80,900 31.6
#61 23/02/2024
28.50
-1.60
13,365,300 30.10 30.30 28.50 234,700 247,119 -0.7
#62 22/02/2024
30.10
0.30
11,728,100 29.80 30.40 29.65 137,800 232,200 -2.8
#63 21/02/2024
29.80
0.10
9,116,900 29.70 30.20 29.20 752,500 132,900 18.2
#64 20/02/2024
29.70
-0.30
10,416,500 30 30 29.25 244,100 102,400 4.2
#65 19/02/2024
30
1.15
13,515,600 28.85 30 28.10 24,000 2,176,700 -61.4
#66 16/02/2024
28.85
0.45
11,946,200 28.40 28.85 28.10 279,700 397,500 -3.3
#67 15/02/2024
28.40
-0.15
10,244,100 28.55 28.95 28.25 102,000 35,500 1.9
#68 07/02/2024
28.55
1.50
22,298,800 27.05 28.55 27.05 2,360,800 359,500 55.7
#69 06/02/2024
27.05
0.65
11,682,900 26.40 27.20 26.45 85,400 246,225 -4.3
#70 05/02/2024
26.40
-0.30
6,609,400 26.70 26.95 26.40 51,900 600 1.4
#71 02/02/2024
26.70
-0.30
9,519,900 27 27.20 26.55 40,900 1,264,300 -32.8
#72 01/02/2024
27
0.65
8,911,600 26.35 27 26.35 137,900 127,700 0.3
#73 31/01/2024
26.35
-0.65
8,658,400 27 27.15 26.15 400 36,600 -1.0
#74 30/01/2024
27
1
13,141,900 26 27 25.75 996,200 270,700 19.3
#75 29/01/2024
26
0.40
6,627,100 25.60 26.15 25.65 180,200 33,100 3.8
#76 26/01/2024
25.60
0.15
3,943,500 25.45 25.60 25.30 6,200 6,400 -0.0
#77 25/01/2024
25.45
-0.15
3,869,700 25.60 25.75 25.40 0 29,800 -0.8
#78 24/01/2024
25.60
-0.25
3,992,000 25.85 26 25.55 800 16,200 -0.4
#79 23/01/2024
25.85
-0.45
4,494,100 26.30 26.35 25.80 0 23,600 -0.6
#80 22/01/2024
26.30
0.65
11,542,100 25.65 26.30 25.70 179,000 500 4.7
#81 19/01/2024
25.65
-0.25
6,798,400 25.90 26.10 25.60 6,400 0 0.2
#82 18/01/2024
25.90
-0.25
6,235,600 26.15 26.25 25.85 400 17,600 -0.4
#83 17/01/2024
26.15
0
6,179,500 26.15 26.45 25.85 100 6,500 -0.2
#84 16/01/2024
26.15
1.30
7,716,700 24.85 26.15 24.85 0 7,700 -0.2
#85 15/01/2024
24.85
-0.65
5,981,300 25.50 25.80 24.85 0 501,300 -12.7
#86 12/01/2024
25.50
-0.70
9,896,700 26.20 26.20 25.35 5,300 0 0.1
#87 11/01/2024
26.20
-0.15
7,109,800 26.35 26.80 26 400 58,500 -1.5
#88 10/01/2024
26.35
0.55
9,851,100 25.80 26.50 25.20 186,000 141,800 1.1
#89 09/01/2024
25.80
-0.70
10,522,000 26.50 26.60 25.80 4,500 1,034,800 -27.0
#90 08/01/2024
26.50
-0.60
9,728,800 27.10 27.25 26.45 1,400 1,517,500 -40.5
#91 05/01/2024
27.10
0.10
7,905,500 27 27.20 26.70 400 501,600 -13.4
#92 04/01/2024
27
-0.25
10,606,800 27.25 27.40 26.95 13,400 114,500 -2.8
#93 03/01/2024
27.25
-0.25
7,333,200 27.50 27.50 27.05 13,200 23,300 -0.3
#94 02/01/2024
27.50
0.10
10,819,700 27.40 27.90 27.20 19,700 3,000 0.5
#95 29/12/2023
27.40
0.10
12,237,600 27.30 27.55 26.70 32,400 6,400 0.7
#96 28/12/2023
27.30
0.05
9,204,400 27.25 27.60 27 13,000 7,100 0.2
#97 27/12/2023
27.25
0.40
14,943,200 26.85 27.40 26.60 51,500 25,100 0.7
#98 26/12/2023
26.85
0.55
13,213,800 26.30 26.85 26.30 63,200 10,800 1.4
#99 25/12/2023
26.30
0.10
8,390,700 26.20 26.50 26 8,100 6,100 0.1
#100 22/12/2023
26.20
-0.25
7,291,400 26.45 26.50 25.85 1,400 331,100 -8.7

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