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)
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
02/12/2021
27.86
 2,448,700 27.79 28.71 27.86 2,600 35,800 -2.6
01/12/2021
27.79
 1,378,900 27.89 28.11 27.43 3,800 45,100 -3.2
30/11/2021
27.89
 2,461,700 28.32 28.78 27.47 8,400 190,600 -14.3
29/11/2021
28.32
 2,701,900 27.36 28.75 26.93 17,500 20,500 0.0
26/11/2021
27.36
 2,085,900 26.72 27.96 26.36 4,900 29,900 -1.9
25/11/2021
26.72
 2,235,300 26.90 27.43 26.36 4,900 24,800 -1.5
24/11/2021
26.90
 4,824,800 25.15 26.90 25.90 13,100 28,700 -1.1
23/11/2021
25.15
 3,872,400 23.51 25.15 23.90 130,400 11,400 8.2
22/11/2021
23.51
 2,925,600 23.15 24.29 22.83 97,200 49,100 3.3
19/11/2021
23.15
 3,438,000 24.15 24.22 22.48 68,700 58,600 0.5
18/11/2021
24.15
 1,710,600 24.37 24.40 24.05 34,200 89,200 -3.7
17/11/2021
24.37
 1,236,800 24.22 24.40 23.94 99,400 6,600 6.3
16/11/2021
24.22
 2,482,100 24.26 24.47 23.69 224,800 6,300 14.7
15/11/2021
24.26
 3,084,700 24.76 25.11 24.22 2,900 2,500 0.0
12/11/2021
24.76
 1,670,200 24.72 25.04 24.65 56,000 2,700 3.7
11/11/2021
24.72
 5,109,500 24.22 25.29 24.05 327,100 11,100 22.1
10/11/2021
24.22
 5,507,600 23.40 24.76 23.12 212,400 89,700 8.3
09/11/2021
23.40
 2,088,200 23.58 23.69 23.15 58,300 12,600 3.0
08/11/2021
23.58
 2,887,100 22.73 24.15 23.15 22,900 51,300 -1.9
05/11/2021
22.73
 4,793,600 21.27 22.73 21.34 20,300 81,200 -3.8
04/11/2021
21.27
 1,142,800 21.20 21.41 21.20 16,200 500 0.8
03/11/2021
21.20
 1,397,200 21.66 21.91 21.20 16,100 2,000 0.8
02/11/2021
21.66
 1,927,000 21.20 21.77 21.09 58,500 63,600 -0.3
01/11/2021
21.20
 2,315,400 21.45 21.69 21.09 16,900 162,300 -8.7
29/10/2021
21.45
 1,951,900 21.73 21.91 21.41 74,200 39,300 2.2
28/10/2021
21.73
 1,661,800 21.87 21.87 21.66 333,800 36,900 18.1
27/10/2021
21.87
 1,886,700 21.69 22.09 21.77 33,200 19,400 0.9
26/10/2021
21.69
 3,927,100 20.84 21.69 20.77 57,000 165,300 -6.5
25/10/2021
20.84
 1,715,100 20.48 20.98 20.66 6,200 13,700 -0.4
22/10/2021
20.48
 2,011,400 20.23 20.63 20.27 8,700 2,500 0.4
21/10/2021
20.23
 1,072,800 20.02 20.27 19.98 2,300 107,200 -5.9
20/10/2021
20.02
 1,318,100 19.98 20.20 19.95 4,200 5,400 -0.1
19/10/2021
19.98
 1,235,300 20.09 20.34 19.95 4,600 600 0.2
18/10/2021
20.09
 1,594,900 20.23 20.27 20.06 7,500 21,500 -0.8
15/10/2021
20.23
 1,152,900 20.31 20.55 20.23 3,000 9,200 -0.4
14/10/2021
20.31
 1,154,700 20.23 20.59 20.23 25,200 101,400 -4.4
13/10/2021
20.23
 1,465,100 20.38 20.38 20.13 11,200 13,100 -0.1
12/10/2021
20.38
 1,487,400 20.23 20.63 19.98 13,300 6,100 0.4
11/10/2021
20.23
 3,743,000 20.88 20.88 20.20 12,800 68,500 -3.6
08/10/2021
20.88
 863,500 21.02 21.20 20.84 1,400 4,400 -0.2
07/10/2021
21.02
 1,845,300 20.80 21.27 20.70 57,000 117,000 -3.5
06/10/2021
20.80
 913,800 20.95 20.98 20.73 600 5,200 -0.3
05/10/2021
20.95
 1,373,800 21.09 21.30 20.91 3,400 29,300 -1.5
04/10/2021
21.09
 3,899,600 19.95 21.16 19.52 13,300 24,700 -0.6
01/10/2021
19.95
 2,663,000 20.45 20.45 19.95 136,788 250,888 -6.5
30/09/2021
20.45
 1,013,600 20.52 20.91 20.38 4,300 349,800 -20.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
20.52
 1,151,000 20.48 20.80 20.23 10,900 337,100 -18.7
28/09/2021
20.48
 1,934,400 20.10 20.52 19.66 74,500 3,700 4.2
27/09/2021
20.10
 5,322,100 21.48 21.48 20.04 46,100 191,400 -9.0
24/09/2021
21.48
 2,106,400 22.03 22.07 21.48 36,000 84,600 -3.1
23/09/2021
22.03
 2,719,300 22.10 22.89 22.00 6,900 133,900 -8.2
22/09/2021
22.10
 1,598,600 22.03 22.20 21.79 3,200 2,100 0.1
21/09/2021
22.03
 2,734,400 22.38 22.38 21.41 11,200 17,300 -0.4
20/09/2021
22.38
 4,194,900 22.27 22.93 22.20 2,000 29,700 -1.8
17/09/2021
22.27
 4,890,200 21.52 22.34 21.52 79,700 21,200 3.8
16/09/2021
21.52
 1,202,500 21.65 21.86 21.34 13,000 128,200 -7.2
15/09/2021
21.65
 1,697,600 21.10 21.69 20.97 58,200 10,900 2.9
14/09/2021
21.10
 2,267,000 21.07 21.38 20.90 1,300 21,000 -1.2
13/09/2021
21.07
 1,714,500 21.34 21.55 20.90 41,000 97,400 -3.5
10/09/2021
21.34
 1,714,900 21.17 21.69 21.34 40,700 19,000 1.4
09/09/2021
21.17
 1,366,500 21.00 21.41 20.97 3,800 91,100 -5.4
08/09/2021
21.00
 2,301,500 21.17 21.41 20.83 47,200 16,400 1.9
07/09/2021
21.17
 2,828,400 21.55 21.69 21.10 137,000 75,500 3.8
06/09/2021
21.55
 3,020,100 21.89 22.34 21.38 222,500 209,100 0.9
01/09/2021
21.89
 3,390,600 21.27 22.03 21.07 59,600 11,000 3.0

Chính sách bảo mật | Điều khoản sử dụng |