CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
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)
01/02/2023
10.31
 9,546,400 11.07 11.23 10.31 10,800 122,700 -1.8
31/01/2023
11.07
 6,195,500 11.00 11.07 10.67 17,000 6,000 0.2
30/01/2023
11.00
 10,451,700 11.27 11.40 10.90 100,285 99,500 0.0
27/01/2023
11.27
 6,006,100 11.10 11.43 11.13 100,100 6,900 1.6
19/01/2023
11.10
 5,746,400 11.03 11.36 11.03 693,700 18,700 11.4
18/01/2023
11.03
 9,765,500 10.34 11.03 10.41 288,000 13,100 4.6
17/01/2023
10.34
 2,578,400 10.21 10.41 10.18 13,600 8,500 0.1
16/01/2023
10.21
 3,435,200 10.24 10.41 10.08 517,400 51,300 7.2
13/01/2023
10.24
 3,693,200 10.54 10.74 10.24 3,550 182,300 -2.8
12/01/2023
10.54
 4,308,100 10.41 10.74 10.15 568,000 31,000 8.6
11/01/2023
10.41
 3,627,800 10.47 10.67 10.38 504,700 75,400 6.8
10/01/2023
10.47
 4,135,600 9.95 10.47 9.95 1,067,300 150,800 14.6
09/01/2023
9.95
 5,277,800 10.41 10.84 9.95 1,004,200 216,400 11.9
06/01/2023
10.41
 4,020,700 10.47 10.64 10.21 550,100 122,300 6.8
05/01/2023
10.47
 5,381,800 9.98 10.47 9.91 159,300 5,100 2.5
04/01/2023
9.98
 3,498,000 9.91 10.34 9.91 5,400 20,200 -0.2
03/01/2023
9.91
 3,006,200 9.29 9.91 9.35 1,050 3,000 -0.0
30/12/2022
9.29
 2,021,300 9.49 9.62 9.29 111,600 648,700 -7.6
29/12/2022
9.49
 1,934,700 9.68 9.82 9.42 12,100 561,400 -7.9
28/12/2022
9.68
 4,065,300 9.29 9.88 9.32 203,000 1,062,800 -12.6
27/12/2022
9.29
 3,394,000 8.70 9.29 8.43 536,500 302,300 3.3
26/12/2022
8.70
 3,399,100 9.32 9.49 8.70 21,400 81,010 -0.8
23/12/2022
9.32
 2,024,300 9.35 9.65 9.22 245,000 532,000 -4.1
22/12/2022
9.35
 3,305,500 9.82 10.08 9.22 72,900 312,300 -3.4
21/12/2022
9.82
 6,151,700 10.15 10.31 9.45 212,500 300 3.2
20/12/2022
10.15
 4,247,100 10.64 10.71 9.95 372,600 6,300 5.6
19/12/2022
10.64
 5,815,800 10.54 11.07 10.41 28,100 12,100 0.3
16/12/2022
10.54
 2,395,600 10.34 10.64 10.01 3,200 18,300 -0.2
15/12/2022
10.34
 2,890,400 10.54 10.67 10.28 49,000 2,000 0.7
14/12/2022
10.54
 3,623,500 10.80 11.20 10.54 600 66,300 -1.1
13/12/2022
10.80
 3,800,000 10.67 10.90 10.28 478,700 2,500 7.8
12/12/2022
10.67
 8,262,200 10.34 11.03 10.41 402,000 26,800 6.1
09/12/2022
10.34
 3,193,500 9.95 10.34 9.88 69,500 20,050 0.8
08/12/2022
9.95
 5,513,500 9.95 10.54 9.95 262,300 6,505 3.9
07/12/2022
9.95
 5,149,600 10.54 11.07 9.88 203,800 109,620 1.4
06/12/2022
10.54
 13,003,000 10.11 10.80 9.65 78,000 214,049 -2.2
05/12/2022
10.11
 4,145,500 10.05 10.41 9.95 300,700 76,009 3.4
02/12/2022
10.05
 3,746,300 9.55 10.05 9.32 112,800 11,600 1.5
01/12/2022
9.55
 5,020,500 9.62 10.15 9.55 968,900 119,300 12.3
30/11/2022
9.62
 4,589,300 9.45 9.75 9.26 313,100 170,700 2.1
29/11/2022
9.45
 8,237,000 8.86 9.45 8.99 77,700 114,010 -0.5
28/11/2022
8.86
 4,281,200 8.30 8.86 8.53 0 34,300 -0.5
25/11/2022
8.30
 3,278,500 7.91 8.30 7.77 5,500 264,200 -3.3
24/11/2022
7.91
 1,999,700 7.58 7.97 7.28 41,500 21,900 0.2
23/11/2022
7.58
 2,818,800 8.14 8.24 7.58 103,300 326,200 -2.6
22/11/2022
8.14
 3,696,300 8.20 8.76 7.97 178,700 134,000 0.6
21/11/2022
8.20
 2,485,400 7.94 8.30 7.91 59,100 258,500 -2.5
18/11/2022
7.94
 5,170,200 7.44 7.94 7.08 93,800 153,200 -0.7
17/11/2022
7.44
 3,507,800 7.41 7.84 7.44 165,700 208,300 -0.5
16/11/2022
7.41
 5,793,400 6.95 7.41 6.47 344,000 100 3.9
15/11/2022
6.95
 3,101,900 7.44 7.44 6.95 173,500 1,060 1.8
14/11/2022
7.44
 4,013,800 8.00 8.00 7.44 339,500 1,000 3.8
11/11/2022
8.00
 6,618,800 8.60 8.83 8.00 1,249,200 64,000 14.4
10/11/2022
8.60
 2,915,500 9.22 9.22 8.60 16,400 84,300 -0.9
09/11/2022
9.22
 2,053,300 8.99 9.42 9.16 64,780 11,600 0.7
08/11/2022
8.99
 2,179,800 9.22 9.45 8.83 218,547 0 3.0
07/11/2022
9.22
 4,707,400 9.91 10.01 9.22 42,200 297,100 -3.6
04/11/2022
9.91
 2,913,000 10.54 10.67 9.91 7,600 213,900 -3.1
03/11/2022
10.54
 4,498,800 10.47 10.94 10.24 289,700 0 4.6
02/11/2022
10.47
 3,045,400 10.38 10.87 10.41 5,200 36,700 -0.5
01/11/2022
10.38
 2,612,900 9.72 10.38 9.82 145,400 0 2.3
31/10/2022
9.72
 3,539,900 10.21 10.21 9.55 100,200 41,600 0.9
28/10/2022
10.21
 2,654,100 10.28 10.67 10.21 1,400 183,323 -2.8
27/10/2022
10.28
 3,291,500 9.62 10.28 9.45 409,700 100 6.1
26/10/2022
9.62
 3,352,100 10.28 10.61 9.62 22,400 10,900 0.2
25/10/2022
10.28
 3,674,200 10.47 11.00 9.75 344,300 0 5.4
24/10/2022
10.47
 5,242,300 11.23 11.23 10.47 154,000 0 2.5
21/10/2022
11.23
 5,456,800 12.06 12.19 11.23 31,200 59,400 -0.5
20/10/2022
12.06
 1,899,000 12.52 12.52 11.92 44,800 155,000 -2.0
19/10/2022
12.52
 2,468,300 12.32 12.58 12.22 45,900 37,300 0.2
18/10/2022
12.32
 3,228,200 12.58 12.98 12.29 8,700 226,800 -4.1
17/10/2022
12.58
 3,129,300 12.15 12.58 11.92 11,200 1,000 0.2
14/10/2022
12.15
 4,112,200 11.66 12.25 11.79 108,600 40,000 1.3
13/10/2022
11.66
 1,948,000 11.36 11.92 11.46 20,360 4,300 0.3
12/10/2022
11.36
 3,532,900 11.53 12.12 10.87 185,200 2,100 3.2
11/10/2022
11.53
 2,252,700 12.39 12.39 11.53 26,000 64,698 -0.7
10/10/2022
12.39
 3,444,600 11.96 12.65 11.59 87,600 7,506 1.5
07/10/2022
11.96
 4,590,100 12.85 12.85 11.96 137,100 8,300 2.3
06/10/2022
12.85
 4,892,800 13.80 13.80 12.85 1,100 0 0.0
05/10/2022
13.80
 2,478,000 13.18 13.97 13.31 2,600 37,610 -0.7
04/10/2022
13.18
 3,603,300 13.11 13.44 12.55 78,700 7,700 1.4
03/10/2022
13.11
 2,670,200 14.07 14.16 13.11 2,300 152,540 -3.0
30/09/2022
14.07
 4,205,700 13.54 14.13 13.14 51,500 18,204 0.7
29/09/2022
13.54
 3,278,700 14.16 14.66 13.54 3,400 220 0.1
28/09/2022
14.16
 6,013,200 15.22 15.22 14.16 40,600 2,400 0.8
27/09/2022
15.22
 7,154,700 16.31 16.54 15.22 55,900 750 1.3
26/09/2022
16.31
 6,907,800 17.52 17.52 16.31 208,800 0 5.2
23/09/2022
17.52
 7,081,900 17.36 18.02 17.33 0 63,300 -1.7
22/09/2022
17.36
 2,351,700 17.19 17.46 17.00 95,900 49 2.5
21/09/2022
17.19
 2,170,600 17.46 17.46 17.13 195 4,500 -0.1
20/09/2022
17.46
 2,534,000 17.00 17.46 17.00 243,400 7,300 6.3
19/09/2022
17.00
 5,190,000 17.33 17.66 16.87 340,926 93 8.8
16/09/2022
17.33
 5,367,600 17.85 18.12 17.33 221,300 4,300 5.7
15/09/2022
17.85
 3,640,300 18.25 18.35 17.79 1,695 13,613 -6.3
14/09/2022
18.25
 6,014,900 18.12 18.55 17.72 38,025 264,124 12.1
13/09/2022
18.12
 9,297,800 17.10 18.12 17.13 1,001,800 18,566 12.1
12/09/2022
17.10
 3,302,900 17.13 17.43 17.00 602 134 -0.2
09/09/2022
17.13
 2,905,200 16.67 17.13 16.67 1,600 7,400 -0.2
08/09/2022
16.67
 3,766,100 16.67 17.06 16.54 51,800 11,400 1.0
07/09/2022
16.67
 7,800,900 17.62 17.85 16.67 44,500 39,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |