CTCP Tập đoàn Dabaco Việt Nam (dbc)

26.95
0.20
(0.75%)

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
(2025-01-13)
-0.05 -0.18% 60,748,100 -764,419 -20.3
25.40
27.05
26.75
2 tháng
(2024-12-16)
0.20 0.75% 152,962,800 2,897,332 83.0
25.40
28.90
26.75
3 tháng
(2024-11-14)
0.25 0.93% 224,070,600 657,268 22.0
25.40
28.90
26.75
6 tháng
(2024-08-16)
-0.40 -1.46% 563,588,200 -9,322,432 -260.9
25.40
30.90
26.75
12 tháng
(2024-02-19)
1.19 4.62% 1,658,781,900 -4,739,722 -124.8
22.37
31.66
26.75
24 tháng
(2023-02-23)
15 124.98% 3,208,671,600 -11,207,472 -280.7
11.27
31.66
26.75
36 tháng
(2022-02-28)
-4.46 -14.18% 4,110,388,900 -2,289,213 -136.8
9.08
32.57
26.75
60 tháng
(2020-03-10)
21.39 381.01% 5,242,588,230 -20,369,847 -675.0
4.77
32.57
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
26.95
863,000 26.90 27.15 26.85 0 900 0
12/02/2025
26.75
2,586,500 27.20 27.20 26.75 0 360,480 -9.7
11/02/2025
27
8,384,500 26.40 27.05 26.35 641,800 1,003,800 -9.7
10/02/2025
26.20
3,612,300 26.45 26.60 26.15 0 80,000 -2.1
07/02/2025
26.25
3,363,300 26.25 26.50 26.10 308,000 597,000 -7.6
06/02/2025
26.25
2,375,900 26.45 26.55 26.20 5,900 45,800 -1.1
05/02/2025
26.35
2,551,100 26.70 26.70 26.35 52,600 126,100 -2.0
04/02/2025
26.50
4,468,000 26 26.60 25.90 315,000 171,206 3.7
03/02/2025
25.75
2,251,200 25.60 26.10 25.55 70,300 69,100 0.0
24/01/2025
25.40
2,319,400 25.65 25.70 25.40 1,500 1,400 0.0
23/01/2025
25.65
4,441,400 25.45 25.80 25.30 206,300 129,500 2.0
22/01/2025
25.45
6,229,100 26.15 26.30 25.45 3,600 74,300 -1.8
21/01/2025
26.15
3,987,900 26.55 26.75 26.15 4,600 467,900 -12.2
20/01/2025
26.60
2,167,500 26.80 27.10 26.60 51,500 60,700 -0.3
17/01/2025
26.65
2,472,000 26.80 26.80 26.60 36,200 15,100 0.6
16/01/2025
26.65
4,753,600 26.70 27.20 26.55 494,200 17,100 12.8
15/01/2025
26.55
2,943,200 26.80 26.85 26.50 3,900 24,700 -0.6
14/01/2025
26.60
1,335,900 27.20 27.20 26.60 600 16,600 -0.4
13/01/2025
27.05
3,091,800 26.55 27.25 26.35 11,300 71,413 -1.6
10/01/2025
26.55
3,538,800 26.60 26.90 26.20 29,800 73,300 -1.2
09/01/2025
26.60
2,130,900 27 27.10 26.60 6,000 153,400 -4.0
08/01/2025
26.95
2,680,700 26.75 27.10 26.70 199,400 27,640 4.6
07/01/2025
26.75
3,992,700 26.85 27.25 26.65 35,600 489,900 -12.2
06/01/2025
26.50
6,256,800 27.85 27.95 25.85 91,100 134,200 -1.3
03/01/2025
27.75
4,662,500 28.40 28.40 27.70 31,700 215,500 -5.1
02/01/2025
28.30
3,810,600 28.10 28.65 27.95 430,200 22,880 11.6
31/12/2024
27.75
3,848,600 28 28.40 27.75 84,600 59,400 0.7
30/12/2024
28.10
2,892,800 28.60 28.75 28.10 20,406 10,000 0.3
27/12/2024
28.55
6,642,200 28.55 29.10 28.45 2,269,000 329,400 55.6
26/12/2024
28.50
4,364,400 28.70 28.70 28.20 339,400 76,600 7.5
25/12/2024
28.60
6,247,600 28.95 28.95 28.45 40,900 383,900 -9.8
24/12/2024
28.90
5,388,800 29 29 28.60 454,400 118,500 9.7
23/12/2024
28.80
7,842,000 28.90 29.10 28.70 271,000 1,380,320 -32.1
20/12/2024
28.40
4,092,500 28.05 28.60 28.05 65,358 98,200 -0.9
19/12/2024
28.35
6,143,600 28.20 28.50 28.10 650,628 6,200 18.2
18/12/2024
28.65
12,409,000 27.35 28.70 27.35 2,043,625 32,400 56.3
17/12/2024
27.20
3,651,600 26.95 27.50 26.80 231,500 54,326 4.8
16/12/2024
26.80
1,618,600 27 27.10 26.70 35,700 2,500 0.9
13/12/2024
26.75
3,499,700 27.20 27.20 26.65 10,500 27,400 -0.5
12/12/2024
27.20
1,936,500 27.20 27.40 27.15 1,800 22,800 -0.6
11/12/2024
27.20
3,340,000 27.50 27.65 27.10 19,900 506,066 -13.3
10/12/2024
27.25
2,296,400 27.30 27.55 27.20 100 118,166 -3.2
09/12/2024
27.30
3,578,700 27.25 27.65 27.25 2,300 201,800 -5.5
06/12/2024
27.20
5,196,900 27 27.70 27 463,800 10,900 12.4
05/12/2024
27.15
4,296,100 26.20 27.20 26 241,700 57,600 5.0
04/12/2024
26.20
3,293,100 26.60 26.80 26.20 17,534 136,900 -3.2
03/12/2024
26.70
2,519,800 27 27.25 26.70 3,200 1,500 0.0
02/12/2024
27.10
2,559,900 27 27.20 26.90 9,000 281,200 -7.4
29/11/2024
26.90
2,509,900 26.40 26.90 26.40 418,100 28,400 10.4
28/11/2024
26.50
1,886,900 26.80 26.80 26.35 0 34,600 -0.9
27/11/2024
26.60
2,946,200 26.70 27 26.55 11,000 1,009,300 -26.6
26/11/2024
26.55
3,202,300 26.40 26.90 26.40 245,900 393,433 -3.9
25/11/2024
26.40
1,784,400 26.25 26.60 26.20 162,700 41,033 3.2
22/11/2024
26.25
2,208,700 26.65 26.70 26.20 1,600 57,600 -1.5
21/11/2024
26.55
1,577,100 26.30 26.55 26.20 39,200 61,600 -0.6
20/11/2024
26.20
3,319,200 25.90 26.65 25.75 173,600 147,800 0.7
19/11/2024
25.90
2,186,700 26.35 26.55 25.85 34,000 16,000 0.5
18/11/2024
26.35
2,242,300 26.15 26.60 25.85 144,700 5,800 3.6
15/11/2024
26.10
7,716,800 26.75 26.75 25.80 170,500 377,300 -5.5
14/11/2024
26.75
7,010,200 27.85 28 26.65 26,000 900,000 -24.2
13/11/2024
27.90
3,275,600 28 28.25 27.85 5,900 98,400 -2.6
12/11/2024
28.15
7,168,300 27.70 28.50 27.70 362,400 1,600 10.1
11/11/2024
27.70
5,064,000 27.55 27.95 27.30 0 101,000 -2.8
08/11/2024
27.55
4,541,600 28.05 28.05 27.55 5,600 609,000 -16.8
07/11/2024
28
6,467,000 28 28.55 27.90 2,000 1,250,700 -35.2
06/11/2024
27.95
5,920,000 27.70 27.95 27.45 0 0 0
05/11/2024
27.55
4,151,600 27.70 27.70 27.25 0 1,177,300 -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 72,100 385,800 -9.0
22/10/2024
28.40
6,094,800 29.05 29.10 28.20 121,300 387,600 -7.7
21/10/2024
29.10
3,208,100 29.45 29.45 29.10 300 203,500 -6.0
18/10/2024
29.50
4,109,700 29.60 30 29.35 600 491,600 -14.5
17/10/2024
29.35
9,317,300 30 30.15 29 7,100 2,503,400 -73.2
16/10/2024
29.95
7,613,000 30.30 30.40 29.50 486,300 2,001,700 -45.6
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 86,100 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 0 280,700 -8.1
03/10/2024
29
6,672,200 29.60 29.65 28.85 600 155,700 -4.6
02/10/2024
29.60
5,499,600 29.50 29.85 29.35 209,400 117,400 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 28.70 168,000 336,900 -4.9
27/09/2024
29
5,365,600 29.70 29.70 29 700 146,100 -4.3
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 9,600 -0.2
20/09/2024
30.20
6,044,800 30.35 30.35 29.85 474,000 178,000 8.9
19/09/2024
30
7,064,000 29.60 30.10 29.35 260,100 6,700 7.6
18/09/2024
29.45
4,210,400 29.90 29.90 29.40 42,600 24,800 0.5

Chính sách bảo mật | Điều khoản sử dụng |