CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.30
0.30
(1.88%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
16.30
 527,000 16.15 16.30 16 128,600 0 0
28/07/2026
16
 1,877,400 15.50 16.10 15.50 345,700 42,301 0
27/07/2026
15.70
 1,549,500 16 16.15 15.70 6,200 305,200 0
24/07/2026
16.10
 951,300 16 16.25 15.95 5 127,500 0
23/07/2026
16.10
 2,295,300 15.85 16.20 15.45 432,140 165,000 0
22/07/2026
16
 1,657,900 16.45 16.55 16 181,700 123,600 0
21/07/2026
16.30
 1,739,500 16.40 16.55 16.20 332,600 167,476 0
20/07/2026
16.25
 7,689,000 16.30 17.20 16.25 21,000 31,100 0
17/07/2026
17.45
 1,238,600 17.70 17.75 17.45 22,400 319,100 0
16/07/2026
17.75
 3,137,100 17.20 17.85 17.10 313,100 19,308 0
15/07/2026
17.20
 1,277,500 17.40 17.40 17.15 200 55,300 0
14/07/2026
17.25
 1,585,400 16.80 17.40 16.80 226,696 76,139 0
13/07/2026
16.90
 3,318,600 17.35 17.35 16.85 319,400 182,216 0
10/07/2026
17.35
 2,716,100 17.80 17.80 17.35 600 168,300 0
09/07/2026
17.80
 1,193,400 17.90 18.10 17.80 56,100 188,801 0
08/07/2026
17.95
 1,397,800 18.05 18.10 17.85 41,100 155,146 0
07/07/2026
18
 1,870,200 18.20 18.20 17.95 6,704 137,677 0
06/07/2026
18.20
 2,347,400 18.50 18.55 18.15 100 26,316 0
03/07/2026
18.50
 993,600 18.60 18.70 18.50 0 109,500 0
02/07/2026
18.60
 595,600 18.60 18.70 18.55 51,300 9,200 0
01/07/2026
18.50
 1,039,500 18.50 18.65 18.50 1,000 39,200 0
30/06/2026
18.55
 873,300 18.60 18.65 18.50 10,000 31,100 0
29/06/2026
18.55
 808,300 18.60 18.65 18.50 61,400 19,400 0
26/06/2026
18.50
 974,300 18.60 18.70 18.50 0 84,100 0
25/06/2026
18.60
 749,900 18.75 18.85 18.60 0 5,000 0
24/06/2026
18.75
 852,000 18.90 18.90 18.60 0 100 0
23/06/2026
18.75
 881,800 18.75 18.95 18.75 106,900 95,100 0
22/06/2026
18.75
 657,100 18.80 18.90 18.75 4,600 300 0
19/06/2026
18.90
 751,000 19 19.10 18.90 0 0 0
18/06/2026
19.05
 1,153,900 19.20 19.25 19 5,040 7,600 0
17/06/2026
19.20
 1,128,100 19.25 19.30 19.15 2,100 800 0
16/06/2026
19.25
 1,532,100 18.90 19.25 18.90 216,800 131,945 0
15/06/2026
18.85
 1,033,100 18.60 18.85 18.55 91,300 2,600 0
12/06/2026
18.50
 1,242,000 18.65 18.65 18.40 122,200 4,900 0
11/06/2026
18.50
 1,956,400 18.60 18.70 18.45 24,100 142,700 0
10/06/2026
18.80
 1,463,700 19.05 19.10 18.80 1,200 349,400 0
09/06/2026
19.05
 1,014,600 19 19.15 18.85 30,600 41,100 0
08/06/2026
19.05
 1,612,300 19.70 19.70 19 876 334,800 0
05/06/2026: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/06/2026
19.30
 975,200 19.60 19.60 19.30 10,004 47,700 0
04/06/2026
19.33
 2,139,700 19.59 19.59 19.29 91,715 900 0
03/06/2026
19.46
 2,903,000 19.07 19.64 19.07 910,100 5,601 0
02/06/2026
19.07
 1,945,800 19.07 19.33 19.07 21,600 21,511 0
01/06/2026
19.20
 891,400 19.02 19.29 18.98 63,100 11,900 0
29/05/2026
18.93
 1,050,500 19.02 19.24 18.93 5,000 277,465 0
28/05/2026
19.07
 1,627,800 19.33 19.46 19.02 15,300 427,210 0
27/05/2026
19.33
 1,238,400 19.42 19.51 19.29 20,900 200 0
26/05/2026
19.42
 929,500 19.46 19.46 19.29 9,600 6,500 0
25/05/2026
19.33
 1,745,600 19.33 19.59 19.33 91,300 15,100 0
22/05/2026
19.11
 1,762,000 19.11 19.24 18.93 182,000 1,000 0
21/05/2026
19.15
 1,430,800 19.24 19.29 19.02 100 2,300 0
20/05/2026
19.20
 3,178,800 19.51 19.64 18.71 107,300 6,100 0
19/05/2026
19.59
 1,493,200 19.64 19.77 19.59 0 0 0
18/05/2026
19.64
 2,094,700 19.73 19.81 19.55 7,000 28,200 0
15/05/2026
19.86
 1,222,100 19.95 19.95 19.77 3,400 800 0
14/05/2026
19.90
 1,211,100 20.08 20.12 19.81 900 0 0
13/05/2026
19.90
 1,926,500 19.81 20.17 19.77 24,000 8,800 0
12/05/2026
19.77
 1,369,000 19.95 19.95 19.73 19,200 9,632 0
11/05/2026
19.77
 1,611,500 19.99 19.99 19.77 0 41,900 0
08/05/2026
19.81
 2,068,300 19.99 20.03 19.77 61,800 32,400 0
07/05/2026
19.99
 1,539,400 20.08 20.30 19.99 26,100 32,400 0
06/05/2026
20.17
 1,527,500 20.08 20.21 19.86 5,800 106,400 0
05/05/2026
20.03
 2,321,600 19.86 20.26 19.81 38,700 3,387 0
04/05/2026
19.86
 1,058,800 20.08 20.12 19.86 0 6,260 0
29/04/2026
19.90
 2,059,400 19.90 19.99 19.46 37,000 53,300 0
28/04/2026
19.81
 1,860,600 20.12 20.21 19.77 200 3,600 0
24/04/2026
20.12
 1,521,500 20.39 20.39 20.03 0 73,750 0
23/04/2026
20.34
 3,003,800 20.21 20.39 20.03 49,200 55,900 0
22/04/2026
20.21
 1,720,200 20.34 20.43 20.21 0 72,100 0
21/04/2026
20.34
 1,698,100 20.65 20.65 20.34 3,000 6,600 0
20/04/2026
20.48
 1,595,600 20.52 20.65 20.48 0 40,000 0
17/04/2026
20.52
 2,013,800 20.61 20.96 20.43 58,900 202,700 0
16/04/2026
20.52
 3,252,400 20.78 20.92 20.39 600 325,800 0
15/04/2026
20.87
 3,364,400 21.31 21.36 20.83 0 20,600 0
14/04/2026
21.31
 5,644,000 20.56 21.40 20.30 183,500 170,050 0
13/04/2026
20.30
 2,480,500 20.26 20.39 20.17 5,100 27,300 0
10/04/2026
20.48
 2,144,000 20.52 20.65 20.34 5,000 0 0
09/04/2026
20.30
 3,184,400 20.61 20.61 20.26 71,100 5,200 0
08/04/2026
20.61
 3,170,900 20.21 20.61 19.99 164,700 0 0
07/04/2026
19.73
 852,100 19.81 19.95 19.64 3,300 1,900 -0.8
06/04/2026
19.64
 2,165,200 19.99 20.17 19.64 0 41,100 -0.9
03/04/2026
20.08
 2,301,300 20.56 20.56 20.08 773,700 500 19.0
02/04/2026
20.39
 1,729,400 20.61 20.61 20.26 2,328,400 73,700 64.6
01/04/2026
20.52
 2,944,400 20.70 20.83 20.52 4,800 156,200 -4.2
31/03/2026
20.43
 1,943,800 20.52 20.56 20.26 138,800 9,800 3.0
30/03/2026
20.39
 2,219,800 19.99 20.61 19.99 21,700 57,900 -0.8
27/03/2026
20.43
 1,756,100 20.26 20.52 20.12 21,700 57,900 -0.8
26/03/2026
20.17
 1,442,700 20.34 20.56 20.08 59,500 201,900 -3.3
25/03/2026
20.52
 3,045,100 19.90 20.61 19.86 34,100 50,800 -0.4
24/03/2026
19.64
 2,202,200 19.81 19.95 19.64 249,100 16,100 5.2
23/03/2026
19.37
 4,156,000 20.56 20.56 19.29 249,100 16,100 5.2
20/03/2026
20.48
 2,945,700 20.43 20.83 20.30 236,200 114,800 2.8
19/03/2026
20.43
 3,375,000 20.65 20.65 20.26 16,500 99,700 -2.0
18/03/2026
20.70
 2,158,600 20.87 21.09 20.61 88,400 171,600 -2.0
17/03/2026
20.78
 2,168,500 20.83 21.14 20.65 35,300 426,600 -9.2
16/03/2026
20.52
 2,522,700 20.78 20.83 20.48 25,500 199,100 -4.1
13/03/2026
20.70
 2,508,600 20.52 20.92 20.52 25,500 199,100 -4.1
12/03/2026
20.78
 3,044,500 21.05 21.27 20.65 239,300 64,900 4.1
11/03/2026
21.27
 4,502,900 20.56 21.27 20.43 242,800 1,000 5.7
10/03/2026
20.34
 6,104,500 20.65 20.65 20.03 43,500 111,100 -1.5
09/03/2026
20.17
 6,559,000 20.21 20.70 20.17 43,500 111,100 -1.5
06/03/2026
21.66
 7,243,600 21.93 22.02 21.62 15,800 206,600 -4.7

Chính sách bảo mật | Điều khoản sử dụng |