CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
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)
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
13/04/2022
22.46
 916,100 22.34 22.59 21.77 0 0 0
12/04/2022
22.34
 1,121,800 22.87 23.18 22.34 0 13,900 -0.5
08/04/2022
22.87
 1,894,000 23.53 23.84 22.87 0 136,100 -5.0
07/04/2022
23.53
 1,583,900 24.12 24.12 23.53 0 106,700 -4.0
06/04/2022
24.12
 1,273,200 24.47 24.47 24.09 0 600 -0.0
05/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/04/2022
24.47
 4,639,300 23.47 25.10 24.16 0 5,800 -0.2
04/04/2022
23.47
 3,703,100 23.40 23.75 23.40 0 0 0
01/04/2022
23.40
 1,847,500 23.53 23.91 23.28 0 300 -0.0
31/03/2022
23.53
 999,300 23.56 23.78 23.31 25,000 20,700 0.3
30/03/2022
23.56
 1,284,000 23.78 24.00 23.28 54,200 4,100 3.8
29/03/2022
23.78
 1,797,500 23.94 24.12 23.53 44,900 2,200 3.2
28/03/2022
23.94
 1,817,600 24.53 24.53 23.62 3,500 38,600 -2.7
25/03/2022
24.53
 1,389,000 24.50 24.94 24.50 8,600 1,600 0.6
24/03/2022
24.50
 3,794,800 24.16 24.94 24.38 58,700 4,200 4.3
23/03/2022
24.16
 2,403,900 23.50 24.16 23.72 26,500 5,500 1.6
22/03/2022
23.50
 984,700 23.21 23.65 23.06 39,900 500 2.9
21/03/2022
23.21
 766,700 23.18 23.34 22.90 1,900 3,000 -0.1
18/03/2022
23.18
 588,100 23.34 23.50 23.06 0 67,000 -5.0
17/03/2022
23.34
 513,900 23.31 23.56 23.25 0 21,100 -1.6
16/03/2022
23.31
 803,800 23.12 23.69 23.12 1,000 300 0.1
15/03/2022
23.12
 552,600 23.34 23.47 22.90 1,700 5,200 -0.3
14/03/2022
23.34
 1,319,100 22.90 23.43 22.74 15,400 45,000 -2.2
11/03/2022
22.90
 1,719,600 22.96 23.47 22.68 3,600 57,700 -3.9
10/03/2022
22.96
 1,488,100 23.06 23.37 22.93 9,400 29,000 -1.4
09/03/2022
23.06
 3,431,400 23.50 23.69 22.65 5,600 4,700 0.1
08/03/2022
23.50
 2,868,200 24.63 24.63 23.50 10,800 82,100 -5.5
07/03/2022
24.63
 1,765,300 24.47 25.07 24.22 2,100 16,600 -1.1
04/03/2022
24.47
 1,898,000 24.94 25.35 24.47 27,700 7,700 1.6
03/03/2022
24.94
 2,604,800 24.16 24.94 23.94 21,400 19,400 0.2
02/03/2022
24.16
 1,231,500 24.47 24.63 24.09 3,100 21,700 -1.4

Chính sách bảo mật | Điều khoản sử dụng |