CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.45
-0.05
(-0.22%)
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
(2026-03-30) 		-0.30 -1.30% 50,471,100 2,396,950 79.8
22.30
24.20
22.50
2 tháng
(2026-02-27) 		-3.70 -13.94% 147,335,200 2,677,550 86.4
22
26.55
22.50
3 tháng
(2026-01-28) 		-5.40 -19.12% 257,799,700 996,550 38.9
22
29
22.50
6 tháng
(2025-10-30) 		-3.55 -13.45% 579,676,600 -768,650 -3.3
22
29
22.50
12 tháng
(2025-05-05) 		-1.58 -6.49% 1,688,367,100 3,187,096 144.0
22
31.26
22.50
24 tháng
(2024-05-08) 		0.93 4.25% 3,203,891,200 -17,256,905 -438.2
19.09
31.26
22.50
36 tháng
(2023-05-15) 		11.11 94.55% 5,122,320,500 -22,628,979 -589.7
11.74
31.26
22.50
60 tháng
(2021-05-24) 		5.32 30.38% 6,610,558,900 -15,119,845 -440.1
7.89
31.26
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
22.45
 1,130,800 22.60 22.70 22.10 37,000 48,300 0
28/04/2026
22.50
 1,860,600 22.85 22.95 22.45 200 3,600 0
27/04/2026
22.85
 1,521,500 23.15 23.15 22.75 0 73,750 0
24/04/2026
22.85
 1,521,500 23.15 23.15 22.75 0 73,750 0
23/04/2026
23.10
 3,003,800 22.95 23.15 22.75 49,200 55,900 0
22/04/2026
22.95
 1,720,200 23.10 23.20 22.95 0 72,100 0
21/04/2026
23.10
 1,698,100 23.45 23.45 23.10 3,000 6,600 0
20/04/2026
23.25
 1,595,600 23.30 23.45 23.25 0 40,000 0
17/04/2026
23.30
 2,013,800 23.40 23.80 23.20 58,900 202,700 0
16/04/2026
23.30
 3,252,400 23.60 23.75 23.15 600 325,800 0
15/04/2026
23.70
 3,364,400 24.20 24.25 23.65 0 20,600 0
14/04/2026
24.20
 5,644,000 23.35 24.30 23.05 183,500 170,050 0
13/04/2026
23.05
 2,480,500 23 23.15 22.90 5,100 27,300 0
10/04/2026
23.25
 2,144,000 23.30 23.45 23.10 5,000 0 0
09/04/2026
23.05
 3,184,400 23.40 23.40 23 71,100 5,200 0
08/04/2026
23.40
 3,170,900 22.95 23.40 22.70 164,700 0 0
07/04/2026
22.40
 852,100 22.50 22.65 22.30 3,300 1,900 -0.8
06/04/2026
22.30
 2,165,200 22.70 22.90 22.30 0 41,100 -0.9
03/04/2026
22.80
 2,301,300 23.35 23.35 22.80 773,700 500 19.0
02/04/2026
23.15
 1,729,400 23.40 23.40 23 2,328,400 73,700 64.6
01/04/2026
23.30
 2,944,400 23.50 23.65 23.30 4,800 156,200 -4.2
31/03/2026
23.20
 1,943,800 23.30 23.35 23 138,800 9,800 3.0
30/03/2026
23.15
 2,219,800 22.70 23.40 22.70 21,700 57,900 -0.8
27/03/2026
23.20
 1,756,100 23 23.30 22.85 21,700 57,900 -0.8
26/03/2026
22.90
 1,442,700 23.10 23.35 22.80 59,500 201,900 -3.3
25/03/2026
23.30
 3,045,100 22.60 23.40 22.55 34,100 50,800 -0.4
24/03/2026
22.30
 2,202,200 22.50 22.65 22.30 249,100 16,100 5.2
23/03/2026
22
 4,156,000 23.35 23.35 21.90 249,100 16,100 5.2
20/03/2026
23.25
 2,945,700 23.20 23.65 23.05 236,200 114,800 2.8
19/03/2026
23.20
 3,375,000 23.45 23.45 23 16,500 99,700 -2.0
18/03/2026
23.50
 2,158,600 23.70 23.95 23.40 88,400 171,600 -2.0
17/03/2026
23.60
 2,168,500 23.65 24 23.45 35,300 426,600 -9.2
16/03/2026
23.30
 2,522,700 23.60 23.65 23.25 25,500 199,100 -4.1
13/03/2026
23.50
 2,508,600 23.30 23.75 23.30 25,500 199,100 -4.1
12/03/2026
23.60
 3,044,500 23.90 24.15 23.45 239,300 64,900 4.1
11/03/2026
24.15
 4,502,900 23.35 24.15 23.20 242,800 1,000 5.7
10/03/2026
23.10
 6,104,500 23.45 23.45 22.75 43,500 111,100 -1.5
09/03/2026
22.90
 6,559,000 22.95 23.50 22.90 43,500 111,100 -1.5
06/03/2026
24.60
 7,243,600 24.90 25 24.55 15,800 206,600 -4.7
05/03/2026
25.05
 4,272,900 25.20 25.55 25 23,400 62,900 -1.0
04/03/2026
24.95
 13,217,700 25.25 25.50 23.95 773,700 500 19.0
03/03/2026
25.10
 7,825,500 25.70 26.20 25.05 74,000 600 1.9
02/03/2026
25.75
 9,756,200 25.80 26.35 25.75 627,000 547,500 2.2
27/02/2026
26.55
 6,056,100 26.85 26.90 26.50 1,300 184,700 -4.9
26/02/2026
26.85
 2,735,100 27.10 27.25 26.85 900 500 0.0
25/02/2026
27.05
 3,775,400 27.30 27.55 27.05 203,900 400 5.6
24/02/2026
27.25
 4,371,100 26.90 27.30 26.85 171,100 400 4.6
23/02/2026
26.90
 3,126,500 26.95 27 26.70 9,000 2,300 0.2
13/02/2026
26.70
 2,657,700 26.75 26.80 26.60 34,500 160,500 -3.4
12/02/2026
26.80
 1,580,400 26.70 26.95 26.70 1,000 11,400 -0.3
11/02/2026
26.65
 3,344,400 26.50 27.05 26.50 15,800 3,400 0.3
10/02/2026
26.40
 5,484,000 26.80 26.85 26.15 188,500 252,800 -1.7
09/02/2026
26.75
 6,501,500 27.45 27.50 26.55 4,500 621,100 -17.3
06/02/2026
27.15
 10,880,500 28.15 28.30 27.15 4,500 621,100 -17.3
05/02/2026
28.40
 9,521,800 29.40 29.65 28.40 76,200 550,200 -13.9
04/02/2026
29
 13,612,300 28.20 29 28.20 2,328,400 73,700 64.6
03/02/2026
28.10
 7,586,000 28.05 28.75 27.95 627,000 547,500 2.2
02/02/2026
27.90
 6,926,600 28.35 28.45 27.75 119,700 1,071,600 -26.7
30/01/2026
28.15
 8,545,700 28.60 28.60 28.10 3,000 1,274,100 -36.0
29/01/2026
28.30
 12,944,900 28.45 29.50 28.30 438,700 723,400 -8.4
28/01/2026
28.25
 6,870,600 28.80 29.05 28 457,300 450,600 0.1
27/01/2026
28.55
 12,497,000 27.70 29.20 27.50 2,539,300 32,000 71.1
26/01/2026
27.55
 10,440,100 28.35 28.80 27.25 700,300 316,000 10.8
23/01/2026
28.15
 5,156,700 28.90 28.90 28.10 100,900 407,000 -8.8
22/01/2026
28.60
 12,470,600 28.50 29.60 28.50 331,000 688,400 -10.4
21/01/2026
28.25
 6,051,000 27.95 28.25 27.55 285,900 909,200 -17.4
20/01/2026
27.85
 5,767,600 28.25 28.55 27.80 249,700 854,800 -17.1
19/01/2026
28
 3,958,700 28.15 28.20 27.80 3,900 492,900 -13.7
16/01/2026
28
 5,276,700 28.55 28.70 28 128,000 497,900 -10.5
15/01/2026
28.30
 5,287,000 29.05 29.05 28.10 191,400 257,600 -1.9
14/01/2026
28.75
 19,023,900 27.80 29.25 27.60 2,662,100 34,900 75.3
13/01/2026
27.50
 5,858,900 27.50 27.90 27.35 412,000 15,800 10.9
12/01/2026
27.30
 4,728,900 26.35 27.40 26.30 435,000 223,400 5.7
09/01/2026
26
 8,728,200 26.75 26.80 25.75 25,500 605,600 -15.2
08/01/2026
26.55
 5,049,200 27 27.20 26.55 4,000 417,600 -11.1
07/01/2026
26.85
 4,849,200 26.80 27.15 26.65 19,800 225,400 -5.5
06/01/2026
26.70
 4,233,700 26.70 26.90 26.45 276,200 15,500 6.9
05/01/2026
26.50
 7,597,100 27.15 27.30 26.40 198,400 335,700 -3.8
31/12/2025
27.05
 3,294,800 27.50 27.55 27.05 4,800 156,200 -4.2
30/12/2025
27.45
 3,911,000 27.45 27.70 27.20 13,800 225,700 -5.8
29/12/2025
27.30
 3,197,700 27.50 27.80 27.25 6,600 216,500 -5.8
26/12/2025
27.55
 6,835,800 27.80 28.05 27.10 0 0 0
25/12/2025
27.80
 4,774,200 28.50 28.55 27.80 36,500 226,300 -5.3
24/12/2025
28.40
 7,294,200 28.15 28.65 28.10 735,200 264,100 13.3
23/12/2025
28
 5,236,900 28.20 28.60 27.95 284,300 353,400 -2.0
22/12/2025
28.20
 4,823,100 28.15 28.35 27.95 29,300 354,700 -9.2
19/12/2025
27.90
 8,333,300 28.65 28.65 27.90 15,600 494,800 -13.5
18/12/2025
28.60
 3,953,100 28.70 28.70 28.20 45,600 1,173,700 -32.0
17/12/2025
28.65
 10,725,500 28.05 28.65 27.65 1,011,000 256,800 21.4
16/12/2025
27.95
 5,439,400 27.85 28.20 27.20 244,100 425,000 -5.0
15/12/2025
27.70
 7,423,200 26.80 27.70 26.75 1,631,000 36,900 43.7
12/12/2025
26.60
 4,625,200 27.50 27.75 26.60 295,400 339,500 -1.3
11/12/2025
27.30
 2,435,100 26.95 27.50 26.90 202,300 57,100 3.9
10/12/2025
26.80
 2,766,000 27.15 27.30 26.80 10,400 197,400 -5.1
09/12/2025
27.30
 4,750,100 27.50 27.60 26.90 522,300 41,700 13.0
08/12/2025
27.60
 3,271,000 28.05 28.15 27.60 114,900 293,200 -5.0
05/12/2025
27.95
 7,561,500 27.45 28.35 27.45 671,200 537,400 3.7
04/12/2025
27.40
 5,633,900 27.70 27.90 27.40 7,800 558,200 -15.3
03/12/2025
27.60
 5,642,600 27.70 27.80 27.55 299,900 97,700 5.6
02/12/2025
27.55
 3,416,900 27.60 27.70 27.20 47,500 308,200 -7.2
01/12/2025
27.50
 8,047,400 26.65 27.65 26.65 1,133,300 647,800 13.4

Chính sách bảo mật | Điều khoản sử dụng |