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)
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
22/07/2022
17.39
 4,479,000 16.77 17.62 16.90 71,000 19,200 1.2
21/07/2022
16.77
 5,618,500 17.75 17.75 16.57 6,500 5,400 0.0
20/07/2022
17.75
 7,989,300 18.08 18.51 17.13 36,300 11,400 0.7
19/07/2022
18.08
 4,641,700 18.25 18.48 17.36 6,000 2,100 0.1
18/07/2022
18.25
 6,921,700 17.72 18.78 17.59 9,800 24,000 -0.4
15/07/2022
17.72
 3,649,000 17.36 18.15 17.13 8,000 53,900 -1.2
14/07/2022
17.36
 7,508,900 18.25 18.25 17.00 44,100 44,600 -0.0
13/07/2022
18.25
 4,893,900 17.56 18.51 17.62 44,900 51,600 -0.2
12/07/2022
17.56
 3,741,300 17.33 17.92 17.13 2,200 56,800 -1.5
11/07/2022
17.33
 7,885,600 16.21 17.33 16.34 1,400 19,100 -0.5
08/07/2022
16.21
 2,949,000 16.14 16.73 15.91 0 2,000 -0.5
07/07/2022
16.14
 2,259,900 15.98 16.44 15.42 8,000 129,500 -3.0
06/07/2022
15.98
 6,612,900 14.95 15.98 14.76 53,100 43,900 0.2
05/07/2022
14.95
 9,442,500 14.76 15.78 14.95 82,900 265,400 -4.1
04/07/2022
14.76
 3,082,400 13.80 14.76 14.16 0 2,500 -0.1
01/07/2022
13.80
 2,957,100 12.91 13.80 12.55 98,500 17,000 1.7
30/06/2022
12.91
 1,649,000 13.70 14.10 12.91 25,700 142,400 -2.3
29/06/2022
13.70
 2,960,400 13.70 14.43 13.57 25,300 199,900 -3.7
28/06/2022
13.70
 2,556,000 12.81 13.70 13.18 100 8,100 -0.2
27/06/2022
12.81
 1,451,400 11.99 12.81 12.06 13,600 3,600 0.2
24/06/2022
11.99
 1,461,600 11.69 12.22 11.89 14,000 170,800 -2.9
23/06/2022
11.69
 1,241,800 10.94 11.69 10.71 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
10.94
 1,671,000 10.82 11.20 10.21 55,300 50,600 0.1
21/06/2022
10.82
 2,600,900 11.61 11.61 10.82 173,400 17,500 2.7
20/06/2022
11.61
 2,368,000 12.45 12.67 11.61 172,500 12,900 3.0
17/06/2022
12.45
 2,705,200 12.93 12.93 12.08 101,200 37,300 1.3
16/06/2022
12.93
 1,294,000 12.83 13.30 12.89 124,400 1,500 2.5
15/06/2022
12.83
 3,552,300 13.36 13.49 12.45 158,800 17,400 2.9
14/06/2022
13.36
 4,654,100 14.37 14.37 13.36 208,600 13,100 4.2
13/06/2022
14.37
 2,562,300 15.43 15.43 14.37 79,500 3,900 1.7
10/06/2022
15.43
 1,804,000 15.62 16.03 15.28 19,500 6,000 0.3
09/06/2022
15.62
 1,056,300 15.69 15.91 15.56 1,300 9,200 -0.2
08/06/2022
15.69
 1,795,000 15.25 15.87 15.37 8,600 7,600 0.0
07/06/2022
15.25
 2,346,800 15.69 15.69 14.74 43,600 36,900 0.2
06/06/2022
15.69
 1,363,100 16.03 16.31 15.69 17,400 7,300 0.3
03/06/2022
16.03
 1,322,400 16.44 16.53 15.84 5,600 60,100 -1.4
02/06/2022
16.44
 2,894,800 15.65 16.63 15.69 10,600 13,600 -0.1
01/06/2022
15.65
 2,658,500 16.31 16.31 15.62 5,400 25,000 -0.5
31/05/2022
16.31
 1,554,400 16.44 16.44 16.00 7,500 22,100 -0.4
30/05/2022
16.44
 1,563,900 16.44 16.69 16.19 10,200 83,300 -1.9
27/05/2022
16.44
 4,686,100 15.87 16.97 16.25 59,700 91,800 -0.8
26/05/2022
15.87
 2,072,000 14.84 15.87 14.84 66,300 100 1.7
25/05/2022
14.84
 655,400 14.59 14.96 14.43 0 0 -0.0
24/05/2022
14.59
 508,100 14.56 14.74 13.99 0 0 -0.0
23/05/2022
14.56
 463,600 14.93 15.56 14.24 0 700 -0.0
20/05/2022
14.93
 893,500 14.40 15.12 14.24 0 0 -0.1
19/05/2022
14.40
 644,900 14.34 14.49 13.68 0 0 -0.1
18/05/2022
14.34
 651,100 14.09 14.65 14.18 0 0 -0.1
17/05/2022
14.09
 1,476,300 13.18 14.09 12.30 0 3,100 -0.1
16/05/2022
13.18
 855,500 13.71 14.37 13.18 0 700 -0.0
13/05/2022
13.71
 1,772,600 14.71 14.71 13.71 0 0 0
12/05/2022
14.71
 748,600 15.81 15.81 14.71 0 2,300 -0.1
11/05/2022
15.81
 429,300 15.62 16.00 15.65 0 2,000 -0.0
10/05/2022
15.62
 1,743,500 16.25 16.25 15.12 0 7,200 -0.2
09/05/2022
16.25
 2,119,600 17.44 17.44 16.25 0 0 0
06/05/2022
17.44
 590,100 18.16 18.16 17.44 0 24,500 -0.7
05/05/2022
18.16
 706,100 18.16 18.51 17.88 0 900 -0.0
04/05/2022
18.16
 2,464,400 19.51 19.51 18.16 0 8,700 -0.3
29/04/2022
19.51
 677,100 19.45 19.76 19.17 0 0 0
28/04/2022
19.45
 868,600 19.26 19.83 19.20 0 0 0
27/04/2022
19.26
 1,001,800 18.20 19.32 17.57 0 25,000 -0.7
26/04/2022
18.20
 1,027,700 17.91 18.20 16.75 0 0 0
25/04/2022
17.91
 1,772,600 19.23 19.42 17.91 0 19,500 -0.6
22/04/2022
19.23
 922,800 18.76 19.42 18.45 0 800 -0.0
21/04/2022
18.76
 1,754,100 18.51 19.26 17.25 0 5,000 -0.1
20/04/2022
18.51
 1,451,600 19.64 19.70 18.32 0 0 0
19/04/2022
19.64
 1,415,600 20.52 20.99 19.64 0 200 -0.0
18/04/2022
20.52
 1,993,900 21.96 22.02 20.52 0 14,100 -0.5
15/04/2022
21.96
 834,800 22.49 22.59 21.96 0 0 0
14/04/2022
22.49
 1,147,900 22.46 22.84 22.40 0 5,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |