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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |