CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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)
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
06/09/2022
17.62
 8,735,900 18.18 18.58 17.62 61,900 5,200 1.5
05/09/2022
18.18
 6,079,700 18.87 18.87 18.18 7,700 19,600 -0.3
31/08/2022
18.87
 10,496,900 18.97 19.60 18.84 221,700 151,200 2.0
30/08/2022
18.97
 7,440,200 18.58 19.20 18.45 15,400 18,900 -0.1
29/08/2022
18.58
 4,608,000 18.64 18.64 17.75 21,700 207,400 -5.2
26/08/2022
18.64
 6,525,100 18.41 18.97 18.15 45,400 21,900 0.7
25/08/2022
18.41
 6,994,300 18.71 18.87 18.25 61,700 12,200 1.4
24/08/2022
18.71
 6,080,400 18.71 19.37 18.64 6,800 36,100 -0.8
23/08/2022
18.71
 4,823,300 18.35 18.94 18.22 34,200 2,500 0.9
22/08/2022
18.35
 6,720,900 18.12 18.91 17.79 1,400 25,000 -0.7
19/08/2022
18.12
 5,354,800 18.58 18.58 17.89 105,100 9,900 2.6
18/08/2022
18.58
 4,792,700 18.25 18.78 17.99 211,900 6,500 5.8
17/08/2022
18.25
 5,827,400 18.55 19.30 18.05 39,300 73,600 -1.0
16/08/2022
18.55
 4,450,400 18.84 18.91 18.48 133,300 48,600 2.4
15/08/2022
18.84
 13,800,500 17.62 18.84 17.62 105,600 25,700 2.3
12/08/2022
17.62
 6,561,800 16.93 17.69 16.70 73,200 1,200 1.9
11/08/2022
16.93
 6,211,800 16.44 17.19 16.24 247,900 2,900 6.3
10/08/2022
16.44
 7,006,000 16.80 17.19 16.34 5,800 31,200 -0.6
09/08/2022
16.80
 6,858,100 17.66 17.72 16.80 6,800 500 0.2
08/08/2022
17.66
 4,794,800 17.59 17.79 17.16 312,000 56,500 6.8
05/08/2022
17.59
 5,182,500 17.56 18.12 17.36 1,300 1,600 -0.0
04/08/2022
17.56
 9,846,400 16.80 17.72 16.83 17,800 149,300 -3.5
03/08/2022
16.80
 5,118,700 16.93 16.93 16.37 1,000 97,800 -2.5
02/08/2022
16.93
 6,016,900 16.67 17.29 16.34 500 5,100 -0.1
01/08/2022
16.67
 4,569,500 15.68 16.67 15.65 28,000 47,500 -0.5
29/07/2022
15.68
 8,597,500 16.21 16.50 15.48 100,000 540,100 -10.5
28/07/2022
16.21
 12,919,700 17.39 17.75 16.21 800 14,900 -0.3
27/07/2022
17.39
 3,782,800 17.39 17.52 16.54 1,200 21,000 -0.5
26/07/2022
17.39
 4,098,000 18.12 18.12 17.39 0 1,000 -0.0
25/07/2022
18.12
 7,492,800 17.39 18.25 17.43 2,900 4,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |