CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.25
-0.30
(-1.05%)
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
(2025-12-29) 		0.25 0.92% 124,881,000 -846,800 -21.4
26
28.75
28.55
2 tháng
(2025-11-28) 		0.90 3.38% 239,890,400 -207,500 -5.3
26
28.75
28.55
3 tháng
(2025-10-29) 		0.80 2.99% 313,538,500 -4,438,900 -117.8
25.10
28.75
28.55
6 tháng
(2025-07-31) 		-1.67 -5.71% 772,783,800 -14,131,999 -398.7
25.05
31.25
28.55
12 tháng
(2025-02-03) 		5.12 22.80% 1,859,950,200 -17,377,588 -461.2
19.09
31.26
28.55
24 tháng
(2024-02-07) 		6.19 28.99% 3,536,214,900 -19,467,904 -513.0
19.09
31.26
28.55
36 tháng
(2023-02-13) 		17.38 170.79% 5,058,578,400 -27,935,754 -723.9
9.80
31.26
28.55
60 tháng
(2021-02-22) 		10.81 64.54% 6,464,641,500 -18,442,295 -536.5
7.89
31.26
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
22/06/2022
12.42
 1,671,000 12.29 12.72 11.60 55,300 50,600 0.1
21/06/2022
12.29
 2,600,900 13.18 13.18 12.29 173,400 17,500 2.7
20/06/2022
13.18
 2,368,000 14.14 14.39 13.18 172,500 12,900 3.0
17/06/2022
14.14
 2,705,200 14.68 14.68 13.71 101,200 37,300 1.3
16/06/2022
14.68
 1,294,000 14.57 15.10 14.64 124,400 1,500 2.5
15/06/2022
14.57
 3,552,300 15.18 15.32 14.14 158,800 17,400 2.9
14/06/2022
15.18
 4,654,100 16.32 16.32 15.18 208,600 13,100 4.2
13/06/2022
16.32
 2,562,300 17.53 17.53 16.32 79,500 3,900 1.7
10/06/2022
17.53
 1,804,000 17.74 18.20 17.35 19,500 6,000 0.3
09/06/2022
17.74
 1,056,300 17.81 18.06 17.67 1,300 9,200 -0.2
08/06/2022
17.81
 1,795,000 17.31 18.03 17.46 8,600 7,600 0.0
07/06/2022
17.31
 2,346,800 17.81 17.81 16.74 43,600 36,900 0.2
06/06/2022
17.81
 1,363,100 18.20 18.52 17.81 17,400 7,300 0.3
03/06/2022
18.20
 1,322,400 18.67 18.77 17.99 5,600 60,100 -1.4
02/06/2022
18.67
 2,894,800 17.78 18.88 17.81 10,600 13,600 -0.1
01/06/2022
17.78
 2,658,500 18.52 18.52 17.74 5,400 25,000 -0.5
31/05/2022
18.52
 1,554,400 18.67 18.67 18.17 7,500 22,100 -0.4
30/05/2022
18.67
 1,563,900 18.67 18.95 18.38 10,200 83,300 -1.9
27/05/2022
18.67
 4,686,100 18.03 19.27 18.45 59,700 91,800 -0.8
26/05/2022
18.03
 2,072,000 16.85 18.03 16.85 66,300 100 1.7
25/05/2022
16.85
 655,400 16.56 16.99 16.39 0 0 -0.0
24/05/2022
16.56
 508,100 16.53 16.74 15.89 0 0 -0.0
23/05/2022
16.53
 463,600 16.96 17.67 16.17 0 700 -0.0
20/05/2022
16.96
 893,500 16.35 17.17 16.17 0 0 -0.1
19/05/2022
16.35
 644,900 16.28 16.46 15.53 0 0 -0.1
18/05/2022
16.28
 651,100 15.99 16.64 16.10 0 0 -0.1
17/05/2022
15.99
 1,476,300 14.96 15.99 13.96 0 3,100 -0.1
16/05/2022
14.96
 855,500 15.57 16.32 14.96 0 700 -0.0
13/05/2022
15.57
 1,772,600 16.71 16.71 15.57 0 0 0
12/05/2022
16.71
 748,600 17.95 17.95 16.71 0 2,300 -0.1
11/05/2022
17.95
 429,300 17.74 18.17 17.78 0 2,000 -0.0
10/05/2022
17.74
 1,743,500 18.45 18.45 17.17 0 7,200 -0.2
09/05/2022
18.45
 2,119,600 19.81 19.81 18.45 0 0 0
06/05/2022
19.81
 590,100 20.63 20.63 19.81 0 24,500 -0.7
05/05/2022
20.63
 706,100 20.63 21.02 20.31 0 900 -0.0
04/05/2022
20.63
 2,464,400 22.16 22.16 20.63 0 8,700 -0.3
29/04/2022
22.16
 677,100 22.09 22.44 21.77 0 0 0
28/04/2022
22.09
 868,600 21.87 22.51 21.80 0 0 0
27/04/2022
21.87
 1,001,800 20.66 21.94 19.95 0 25,000 -0.7
26/04/2022
20.66
 1,027,700 20.34 20.66 19.02 0 0 0
25/04/2022
20.34
 1,772,600 21.84 22.05 20.34 0 19,500 -0.6
22/04/2022
21.84
 922,800 21.30 22.05 20.95 0 800 -0.0
21/04/2022
21.30
 1,754,100 21.02 21.87 19.59 0 5,000 -0.1
20/04/2022
21.02
 1,451,600 22.30 22.37 20.80 0 0 0
19/04/2022
22.30
 1,415,600 23.30 23.83 22.30 0 200 -0.0
18/04/2022
23.30
 1,993,900 24.94 25.01 23.30 0 14,100 -0.5
15/04/2022
24.94
 834,800 25.54 25.65 24.94 0 0 0
14/04/2022
25.54
 1,147,900 25.51 25.93 25.43 0 5,200 -0.2
13/04/2022
25.51
 916,100 25.36 25.65 24.72 0 0 0
12/04/2022
25.36
 1,121,800 25.97 26.33 25.36 0 13,900 -0.5
08/04/2022
25.97
 1,894,000 26.72 27.07 25.97 0 136,100 -5.0
07/04/2022
26.72
 1,583,900 27.39 27.39 26.72 0 106,700 -4.0
06/04/2022
27.39
 1,273,200 27.79 27.79 27.36 0 600 -0.0
05/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/04/2022
27.79
 4,639,300 26.65 28.50 27.43 0 5,800 -0.2
04/04/2022
26.65
 3,703,100 26.57 26.97 26.57 0 0 0
01/04/2022
26.57
 1,847,500 26.72 27.14 26.43 0 300 -0.0
31/03/2022
26.72
 999,300 26.75 27.00 26.47 25,000 20,700 0.3
30/03/2022
26.75
 1,284,000 27.00 27.25 26.43 54,200 4,100 3.8
29/03/2022
27.00
 1,797,500 27.18 27.39 26.72 44,900 2,200 3.2
28/03/2022
27.18
 1,817,600 27.86 27.86 26.82 3,500 38,600 -2.7
25/03/2022
27.86
 1,389,000 27.82 28.32 27.82 8,600 1,600 0.6
24/03/2022
27.82
 3,794,800 27.43 28.32 27.68 58,700 4,200 4.3
23/03/2022
27.43
 2,403,900 26.68 27.43 26.93 26,500 5,500 1.6
22/03/2022
26.68
 984,700 26.36 26.86 26.18 39,900 500 2.9
21/03/2022
26.36
 766,700 26.33 26.50 26.00 1,900 3,000 -0.1
18/03/2022
26.33
 588,100 26.50 26.68 26.18 0 67,000 -5.0
17/03/2022
26.50
 513,900 26.47 26.75 26.40 0 21,100 -1.6
16/03/2022
26.47
 803,800 26.25 26.90 26.25 1,000 300 0.1
15/03/2022
26.25
 552,600 26.50 26.65 26.00 1,700 5,200 -0.3
14/03/2022
26.50
 1,319,100 26.00 26.61 25.83 15,400 45,000 -2.2
11/03/2022
26.00
 1,719,600 26.08 26.65 25.76 3,600 57,700 -3.9
10/03/2022
26.08
 1,488,100 26.18 26.54 26.04 9,400 29,000 -1.4
09/03/2022
26.18
 3,431,400 26.68 26.90 25.72 5,600 4,700 0.1
08/03/2022
26.68
 2,868,200 27.96 27.96 26.68 10,800 82,100 -5.5
07/03/2022
27.96
 1,765,300 27.79 28.46 27.50 2,100 16,600 -1.1
04/03/2022
27.79
 1,898,000 28.32 28.78 27.79 27,700 7,700 1.6
03/03/2022
28.32
 2,604,800 27.43 28.32 27.18 21,400 19,400 0.2
02/03/2022
27.43
 1,231,500 27.79 27.96 27.36 3,100 21,700 -1.4
01/03/2022
27.79
 1,595,300 27.36 27.79 26.90 13,500 17,400 -0.3
28/02/2022
27.36
 1,280,800 27.82 27.96 27.32 100 14,500 -1.1
25/02/2022
27.82
 2,272,500 27.36 28.32 27.36 36,600 200 2.9
24/02/2022
27.36
 2,654,700 28.18 28.39 26.72 4,500 37,100 -2.5
23/02/2022
28.18
 1,900,300 28.28 28.78 28.00 33,000 3,300 2.4
22/02/2022
28.28
 2,754,400 27.61 28.39 27.29 27,500 8,600 1.5
21/02/2022
27.61
 1,443,200 27.39 27.96 27.11 6,800 900 0.5
18/02/2022
27.39
 1,721,400 27.25 28.32 26.93 44,400 2,300 3.2
17/02/2022
27.25
 898,600 27.54 27.61 27.25 13,000 1,200 0.9
16/02/2022
27.54
 3,022,700 26.36 27.71 26.50 59,100 3,600 4.3
15/02/2022
26.36
 607,500 26.36 26.47 25.93 800 100 0.1
14/02/2022
26.36
 1,384,700 26.36 26.79 26.18 8,500 4,800 0.3
11/02/2022
26.36
 721,100 25.68 26.36 25.47 14,100 300 1.0
10/02/2022
25.68
 558,600 25.29 25.90 25.33 19,500 15,200 0.3
09/02/2022
25.29
 613,700 25.47 25.61 25.15 20,500 2,300 1.3
08/02/2022
25.47
 627,200 25.04 25.58 25.08 9,900 1,200 0.6
07/02/2022
25.04
 960,300 25.47 25.72 24.97 28,400 311,800 -20.2
28/01/2022
25.47
 1,023,400 25.65 25.79 25.29 11,300 14,300 -0.2
27/01/2022
25.65
 1,047,200 26.11 26.11 25.58 2,900 46,800 -3.2
26/01/2022
26.11
 889,800 26.25 26.36 25.97 10,200 10,600 -0.3
25/01/2022
26.25
 623,300 26.00 26.36 25.72 800 5,300 -0.3
24/01/2022
26.00
 1,095,300 27.22 27.39 26.00 13,100 18,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |