CTCP Tập đoàn Dabaco Việt Nam (dbc)

28
0.05
(0.18%)

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
(2024-10-07)
-1.55 -5.33% 119,533,500 -3,195,366 -87.8
27.50
30.90
27.95
2 tháng
(2024-09-09)
-1.40 -4.84% 236,614,400 -2,454,723 -66.1
27.50
30.90
27.95
3 tháng
(2024-08-08)
0.55 2.04% 342,741,100 -3,821,539 -103.8
26.85
30.90
27.95
6 tháng
(2024-05-10)
1.14 4.31% 829,581,900 19,022,665 643.1
24.95
31.66
27.95
12 tháng
(2023-11-13)
7.76 39.23% 1,972,692,500 12,172,051 457.9
19.70
31.66
27.95
24 tháng
(2022-11-17)
17.83 183.40% 3,220,455,000 13,998,745 479.9
9.72
31.66
27.95
36 tháng
(2021-11-22)
0.51 1.89% 3,958,727,600 18,482,085 528.8
9.08
32.57
27.95
60 tháng
(2019-12-03)
20.37 283.76% 5,003,781,920 -3,381,369 -75.0
4.77
32.57
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2024
28
6,467,000 28 28.55 27.90 2,024 1,250,700 -34.0
06/11/2024
27.95
5,920,000 27.70 27.95 27.45 184,000 1,840,200 -46.1
05/11/2024
27.55
4,151,600 27.70 27.70 27.25 0 1,177,366 -32.4
04/11/2024
27.50
2,533,300 27.90 27.90 27.50 0 192,800 -5.3
01/11/2024
27.80
2,477,600 27.95 28 27.60 0 427,700 -11.9
31/10/2024
28
2,905,900 27.70 28.35 27.70 129,400 142,900 -0.4
30/10/2024
27.70
5,637,200 27.95 28.10 27.45 21,700 1,021,500 -27.8
29/10/2024
28.10
2,648,400 28.20 28.35 28 0 417,800 -11.8
28/10/2024
28.10
3,082,100 27.90 28.25 27.70 199,900 154,600 1.3
25/10/2024
27.70
3,550,600 28.20 28.25 27.70 0 232,600 -6.5
24/10/2024
28
6,002,700 28.70 28.80 27.95 33,200 461,000 -12.2
23/10/2024
28.85
4,033,900 28.55 28.85 28.35 72,167 385,800 -9.0
22/10/2024
28.40
6,094,800 29.05 29.10 28.20 0 0 0
21/10/2024
29.10
3,208,100 29.45 29.45 29.10 0 0 0
18/10/2024
29.50
4,109,700 29.60 30 29.35 0 0 0
17/10/2024
29.35
9,317,300 30 30.15 29 0 500 -0.0
16/10/2024
29.95
7,613,000 30.30 30.40 29.50 486,300 2,001,700 -45.5
15/10/2024
30.40
10,767,400 31.30 31.50 30.20 331,400 1,010,600 -21.2
14/10/2024
30.90
8,796,700 30.55 31.05 30.45 220,300 86,267 4.1
11/10/2024
30.30
3,538,700 30.25 30.35 30.10 394,300 500 11.9
10/10/2024
30.20
7,234,300 30.40 30.45 30.10 721,700 113,600 18.4
09/10/2024
30.20
13,380,200 29.55 30.20 29.25 2,196,300 20,500 65.0
08/10/2024
29.30
4,972,300 29.10 29.55 28.90 63,900 5,700 1.7
07/10/2024
29.10
3,477,700 29.15 29.15 28.75 0 212,500 -6.1
04/10/2024
28.85
3,765,800 29 29.15 28.75 26 280,766 -8.1
03/10/2024
29
6,672,200 29.60 29.65 28.85 600 155,769 -4.6
02/10/2024
29.60
5,499,600 29.50 29.85 29.35 209,400 117,433 2.7
01/10/2024
29.50
9,018,100 29.15 29.70 29.10 366,600 159,700 6.1
30/09/2024
29
5,814,300 29 29.40 28.70 168,000 336,970 -4.9
27/09/2024
29
5,365,600 29.70 29.70 29 0 0 0
26/09/2024
29.50
3,939,700 29.75 30.10 29.50 180,100 11,500 5.0
25/09/2024
29.75
4,721,100 29.75 29.95 29.60 100,200 1,100 3.0
24/09/2024
29.75
3,540,800 29.80 29.90 29.55 204,600 149,100 1.7
23/09/2024
29.70
3,514,200 30.10 30.30 29.50 3,000 109,600 -3.2
20/09/2024
30.20
6,044,800 30.35 30.35 29.85 408,000 178,000 6.9
19/09/2024
30
7,064,000 29.60 30.10 29.35 259,100 6,700 7.5
18/09/2024
29.45
4,210,400 29.90 29.90 29.40 42,600 24,800 0.5
17/09/2024
29.70
4,032,100 29.25 29.70 29.05 140,300 82,600 1.7
16/09/2024
29.25
5,127,100 29.65 30 29.20 0 0 0
13/09/2024
29.45
5,456,000 29.30 29.60 29.05 26,600 835,900 -23.7
12/09/2024
29.25
5,512,300 29.40 29.65 29 2,400 310,700 -9.1
11/09/2024
29.15
5,224,900 29.75 29.80 29 171,100 259,500 -2.6
10/09/2024
29.60
15,862,900 29.20 30.60 29.10 1,096,300 524,445 16.9
09/09/2024
28.95
6,695,000 27.85 29.20 27.80 925,300 19,000 25.9
06/09/2024
27.90
5,575,200 28.15 28.15 27.50 68,100 562,255 -13.7
05/09/2024
28.15
3,449,200 28.20 28.45 27.85 52,100 13,100 1.1
04/09/2024
27.90
3,939,400 28 28.20 27.65 1,000 343,600 -9.6
30/08/2024
28.45
3,046,000 28.90 28.90 28.30 42,200 10,100 0.9
29/08/2024
28.80
8,353,700 28.50 29.10 28.45 44,414 21,500 0.7
28/08/2024
28.45
6,424,300 28.20 28.60 27.90 24,600 4,300 0.6
27/08/2024
28.10
4,528,800 27.55 28.20 27.50 28,900 80,100 -1.4
26/08/2024
27.55
2,528,300 28.30 28.35 27.55 20,600 61,400 -1.1
23/08/2024
28.05
4,714,000 27.95 28.05 27.50 4,100 106,400 -2.8
22/08/2024
27.95
4,072,900 28.50 28.50 27.90 1,200 94,700 -2.6
21/08/2024
28.35
3,620,800 28.50 28.80 28.25 165,100 95,600 2.0
20/08/2024
28.45
4,881,600 28.60 28.75 28.05 1,100 10,500 -0.3
19/08/2024
28.45
10,195,000 27.60 28.70 27.40 33,100 63,200 -0.9
16/08/2024
27.40
5,137,500 26.95 27.85 26.85 241,400 96,400 4.0
15/08/2024
26.85
6,538,000 27.10 27.10 26.20 56,400 175,600 -3.2
14/08/2024
27.05
4,815,900 27.90 27.95 27.05 6,900 116,975 -3.0
13/08/2024
27.70
8,491,600 27.85 28.80 27.70 195,600 99,100 2.7
12/08/2024
27.70
5,247,900 27.40 27.80 27.10 299,800 100,200 5.5
09/08/2024
27.30
4,392,600 27.30 27.60 27 83,200 50,000 0.9
08/08/2024
27
6,174,000 27.60 27.80 26.30 51,600 683,200 -17.3
07/08/2024
27.65
5,271,000 28 28 26.90 105,300 135,200 -0.8
06/08/2024
27.90
7,867,600 27.40 28.05 26.60 603,600 368,780 6.4
05/08/2024
27
8,304,700 27.70 28.40 26.55 313,500 133,400 4.8
02/08/2024
28.05
10,624,100 26.20 28.05 25.50 427,200 204,000 6.0
01/08/2024
26.25
6,557,900 25.70 26.35 25.55 2,275,234 96,630 56.4
31/07/2024
25.65
3,962,400 26.15 26.70 25.55 178,600 72,700 2.7
30/07/2024
26.05
13,457,500 28 28.30 26.05 203,944 643,500 -12.1
29/07/2024
28
3,678,000 28.40 28.40 27.45 103,500 1,004,300 -25.1
26/07/2024
28.10
6,916,900 26.75 28.10 26.65 414,900 597,000 -4.9
25/07/2024
26.60
4,166,600 26.10 26.85 25.85 139,200 160,106 -0.6
24/07/2024
26.50
6,642,700 24.80 26.50 24.65 1,424,900 8,400 36.1
23/07/2024
24.95
6,035,700 26.80 27.20 24.95 740,300 689,400 1.1
22/07/2024
26.80
5,150,800 28.20 28.30 26.80 165,400 62,900 2.7
19/07/2024
28.15
2,262,800 28.80 28.80 28.15 77,400 1,600 2.1
18/07/2024
28.90
5,239,200 28.55 29 27.80 216,100 5,800 5.9
17/07/2024
28.60
5,326,400 30.30 30.30 27.90 96,600 89,300 0.2
16/07/2024
30
2,843,200 30.50 30.65 29.95 2,800 5,400 -0.1
15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
15/07/2024
30.20
5,614,800 30.35 30.85 29.85 4,025 841,300 -25.2
12/07/2024
29.25
9,977,000 29.68 29.94 29.08 40,117 203,100 -5.6
11/07/2024
29.72
10,861,700 30.97 30.97 29.72 0 0 0
10/07/2024
30.97
11,184,700 31.74 32.05 30.11 53,200 1,284,554 -44.6
09/07/2024
31.40
13,301,600 30.67 31.40 30.45 378,500 16,393 13.2
08/07/2024
30.45
6,311,200 30.11 30.71 29.98 1,600 145,400 -5.1
05/07/2024
30.33
8,146,600 29.34 30.33 29.34 587,500 12,700 19.9
04/07/2024
29.34
5,670,100 29.77 29.77 28.99 4,200 115,000 -3.8
03/07/2024
29.64
2,919,400 29.90 30.15 29.64 33,500 69,700 -1.3
02/07/2024
29.77
2,868,100 29.94 29.94 29.47 5,500 53,000 -1.6
01/07/2024
29.68
3,521,400 29.25 29.85 28.91 239,400 151,300 3.0
28/06/2024
29.25
5,162,600 30.50 30.54 29.25 52,400 105,216 -1.8
27/06/2024
30.28
2,540,600 30.80 30.88 30.24 9,600 354,000 -12.2
26/06/2024
30.97
12,241,300 29.94 30.97 28.86 1,627,900 403,100 42.8
25/06/2024
29.85
5,696,200 30.07 30.20 29.51 606,400 316,100 10.0
24/06/2024
29.98
8,312,300 31.40 31.57 29.77 17,000 688,600 -23.8
21/06/2024
31.66
13,129,100 31.49 32.30 31.10 414,200 590,300 -6.7
20/06/2024
31.23
6,363,000 31.14 31.36 30.54 2,500 134,104 -4.7
19/06/2024
30.88
6,676,800 30.67 31.19 30.37 102,400 375,500 -9.8

Chính sách bảo mật | Điều khoản sử dụng |