CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
18.93
 4,569,500 17.80 18.93 17.77 28,000 47,500 -0.5
29/07/2022
17.80
 8,597,500 18.40 18.74 17.58 100,000 540,100 -10.5
28/07/2022
18.40
 12,919,700 19.75 20.16 18.40 800 14,900 -0.3
27/07/2022
19.75
 3,782,800 19.75 19.90 18.78 1,200 21,000 -0.5
26/07/2022
19.75
 4,098,000 20.57 20.57 19.75 0 1,000 -0.0
25/07/2022
20.57
 7,492,800 19.75 20.72 19.79 2,900 4,600 -0.0
22/07/2022
19.75
 4,479,000 19.04 20.01 19.19 71,000 19,200 1.2
21/07/2022
19.04
 5,618,500 20.16 20.16 18.81 6,500 5,400 0.0
20/07/2022
20.16
 7,989,300 20.53 21.02 19.45 36,300 11,400 0.7
19/07/2022
20.53
 4,641,700 20.72 20.98 19.71 6,000 2,100 0.1
18/07/2022
20.72
 6,921,700 20.12 21.32 19.97 9,800 24,000 -0.4
15/07/2022
20.12
 3,649,000 19.71 20.61 19.45 8,000 53,900 -1.2
14/07/2022
19.71
 7,508,900 20.72 20.72 19.30 44,100 44,600 -0.0
13/07/2022
20.72
 4,893,900 19.94 21.02 20.01 44,900 51,600 -0.2
12/07/2022
19.94
 3,741,300 19.67 20.35 19.45 2,200 56,800 -1.5
11/07/2022
19.67
 7,885,600 18.40 19.67 18.55 1,400 19,100 -0.5
08/07/2022
18.40
 2,949,000 18.33 19.00 18.07 0 2,000 -0.5
07/07/2022
18.33
 2,259,900 18.14 18.66 17.51 8,000 129,500 -3.0
06/07/2022
18.14
 6,612,900 16.98 18.14 16.76 53,100 43,900 0.2
05/07/2022
16.98
 9,442,500 16.76 17.92 16.98 82,900 265,400 -4.1
04/07/2022
16.76
 3,082,400 15.67 16.76 16.08 0 2,500 -0.1
01/07/2022
15.67
 2,957,100 14.66 15.67 14.25 98,500 17,000 1.7
30/06/2022
14.66
 1,649,000 15.56 16.01 14.66 25,700 142,400 -2.3
29/06/2022
15.56
 2,960,400 15.56 16.38 15.41 25,300 199,900 -3.7
28/06/2022
15.56
 2,556,000 14.55 15.56 14.96 100 8,100 -0.2
27/06/2022
14.55
 1,451,400 13.62 14.55 13.69 13,600 3,600 0.2
24/06/2022
13.62
 1,461,600 13.28 13.88 13.50 14,000 170,800 -2.9
23/06/2022
13.28
 1,241,800 12.42 13.28 12.16 71,000 19,200 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |