CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
27.22
 1,937,400 26.11 27.79 26.40 12,000 31,300 -1.5
20/01/2022
26.11
 670,500 25.65 26.33 25.33 5,300 1,000 0.3
19/01/2022
25.65
 1,098,300 25.65 26.04 25.40 13,000 30,900 -1.3
18/01/2022
25.65
 717,000 26.11 26.11 25.29 17,300 10,500 0.5
17/01/2022
26.11
 835,900 25.61 26.61 25.97 25,900 7,700 1.3
14/01/2022
25.61
 1,620,700 25.43 25.90 24.97 89,800 27,700 4.5
13/01/2022
25.43
 984,800 25.65 26.36 25.29 6,400 17,400 -0.8
12/01/2022
25.65
 1,915,900 25.29 25.65 24.29 58,200 32,100 1.8
11/01/2022
25.29
 1,222,900 25.51 25.83 25.22 56,800 1,600 4.0
10/01/2022
25.51
 1,735,000 26.65 26.86 25.47 40,300 74,500 -2.2
07/01/2022
26.65
 1,632,400 26.40 26.86 26.40 24,800 29,300 -0.3
06/01/2022
26.40
 1,948,900 26.54 27.14 26.40 35,400 52,800 -1.3
05/01/2022
26.54
 954,500 26.36 26.68 26.18 500 13,800 -1.0
04/01/2022
26.36
 1,030,900 26.00 26.68 26.00 12,500 16,500 -0.3
31/12/2021
26.00
 641,000 25.65 26.18 25.61 100 30,400 -2.2
30/12/2021
25.65
 896,100 25.47 25.97 25.43 1,000 6,800 -0.4
29/12/2021
25.47
 670,900 26.00 26.36 25.47 1,100 28,400 -2.0
28/12/2021
26.00
 1,170,900 25.19 26.33 25.19 1,000 8,200 -0.5
27/12/2021
25.19
 722,800 25.43 25.90 25.08 8,900 4,500 0.3
24/12/2021
25.43
 699,900 25.08 25.65 25.15 100,200 4,100 6.9
23/12/2021
25.08
 1,560,300 25.83 26.11 24.97 900 38,400 -2.7
22/12/2021
25.83
 1,168,100 26.54 27.04 25.83 15,600 64,100 -3.5
21/12/2021
26.54
 1,242,100 25.76 26.54 25.61 86,700 2,900 6.2
20/12/2021
25.76
 2,717,400 26.90 26.90 25.68 5,200 119,600 -8.5
17/12/2021
26.90
 1,922,700 27.25 27.96 26.40 300 52,600 -4.0
16/12/2021
27.25
 1,293,500 27.11 27.43 26.93 2,200 800 0.1
15/12/2021
27.11
 1,901,000 27.89 28.11 27.11 20,700 71,600 -3.9
14/12/2021
27.89
 1,339,200 28.18 28.50 27.86 400 16,700 -1.3
13/12/2021
28.18
 1,037,700 28.32 28.57 27.96 30,600 3,000 2.2
10/12/2021
28.32
 2,872,300 27.22 28.50 26.86 34,200 15,900 1.4
09/12/2021
27.22
 1,134,500 27.14 27.39 27.00 800 26,900 -2.0
08/12/2021
27.14
 1,481,100 26.79 27.29 26.68 16,800 12,200 0.4
07/12/2021
26.79
 1,415,500 26.33 27.00 26.18 32,700 300 2.4
06/12/2021
26.33
 2,233,600 26.68 27.22 26.00 110,100 7,100 7.7
03/12/2021
26.68
 3,459,500 27.86 28.14 26.68 11,800 53,600 -3.2

Chính sách bảo mật | Điều khoản sử dụng |