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) 		-2.55 -13.75% 42,152,300 -69,435 0
15.70
18.60
16.15
2 tháng
(2026-06-01) 		-3.20 -16.66% 68,009,700 344,743 0
15.70
19.46
16.15
3 tháng
(2026-05-04) 		-3.86 -19.43% 100,416,800 -42,911 0
15.70
20.17
16.15
6 tháng
(2026-01-30) 		-8.79 -35.46% 340,799,500 1,285,689 47.2
15.70
25.54
16.15
12 tháng
(2025-08-04) 		-10.42 -39.44% 1,127,310,300 -10,958,910 -300.0
15.70
27.52
16.15
24 tháng
(2024-08-08) 		-4.68 -22.62% 2,805,304,100 -23,017,125 -607.8
15.70
27.53
16.15
36 tháng
(2023-08-14) 		-1.19 -6.95% 4,740,978,800 -23,038,340 -588.1
11.89
27.53
16.15
60 tháng
(2021-08-24) 		-1.31 -7.57% 6,567,320,900 -16,283,506 -516.8
6.95
27.53
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2022
24.47
 1,595,300 24.09 24.47 23.69 13,500 17,400 -0.3
28/02/2022
24.09
 1,280,800 24.50 24.63 24.06 100 14,500 -1.1
25/02/2022
24.50
 2,272,500 24.09 24.94 24.09 36,600 200 2.9
24/02/2022
24.09
 2,654,700 24.81 25.00 23.53 4,500 37,100 -2.5
23/02/2022
24.81
 1,900,300 24.91 25.35 24.66 33,000 3,300 2.4
22/02/2022
24.91
 2,754,400 24.31 25.00 24.03 27,500 8,600 1.5
21/02/2022
24.31
 1,443,200 24.12 24.63 23.87 6,800 900 0.5
18/02/2022
24.12
 1,721,400 24.00 24.94 23.72 44,400 2,300 3.2
17/02/2022
24.00
 898,600 24.25 24.31 24.00 13,000 1,200 0.9
16/02/2022
24.25
 3,022,700 23.21 24.41 23.34 59,100 3,600 4.3
15/02/2022
23.21
 607,500 23.21 23.31 22.84 800 100 0.1
14/02/2022
23.21
 1,384,700 23.21 23.59 23.06 8,500 4,800 0.3
11/02/2022
23.21
 721,100 22.62 23.21 22.43 14,100 300 1.0
10/02/2022
22.62
 558,600 22.27 22.81 22.31 19,500 15,200 0.3
09/02/2022
22.27
 613,700 22.43 22.56 22.15 20,500 2,300 1.3
08/02/2022
22.43
 627,200 22.05 22.52 22.09 9,900 1,200 0.6
07/02/2022
22.05
 960,300 22.43 22.65 21.99 28,400 311,800 -20.2
28/01/2022
22.43
 1,023,400 22.59 22.71 22.27 11,300 14,300 -0.2
27/01/2022
22.59
 1,047,200 23.00 23.00 22.52 2,900 46,800 -3.2
26/01/2022
23.00
 889,800 23.12 23.21 22.87 10,200 10,600 -0.3
25/01/2022
23.12
 623,300 22.90 23.21 22.65 800 5,300 -0.3
24/01/2022
22.90
 1,095,300 23.97 24.12 22.90 13,100 18,700 -0.4
21/01/2022
23.97
 1,937,400 23.00 24.47 23.25 12,000 31,300 -1.5
20/01/2022
23.00
 670,500 22.59 23.18 22.31 5,300 1,000 0.3
19/01/2022
22.59
 1,098,300 22.59 22.93 22.37 13,000 30,900 -1.3
18/01/2022
22.59
 717,000 23.00 23.00 22.27 17,300 10,500 0.5
17/01/2022
23.00
 835,900 22.56 23.43 22.87 25,900 7,700 1.3
14/01/2022
22.56
 1,620,700 22.40 22.81 21.99 89,800 27,700 4.5
13/01/2022
22.40
 984,800 22.59 23.21 22.27 6,400 17,400 -0.8
12/01/2022
22.59
 1,915,900 22.27 22.59 21.40 58,200 32,100 1.8
11/01/2022
22.27
 1,222,900 22.46 22.74 22.21 56,800 1,600 4.0
10/01/2022
22.46
 1,735,000 23.47 23.65 22.43 40,300 74,500 -2.2
07/01/2022
23.47
 1,632,400 23.25 23.65 23.25 24,800 29,300 -0.3
06/01/2022
23.25
 1,948,900 23.37 23.91 23.25 35,400 52,800 -1.3
05/01/2022
23.37
 954,500 23.21 23.50 23.06 500 13,800 -1.0
04/01/2022
23.21
 1,030,900 22.90 23.50 22.90 12,500 16,500 -0.3
31/12/2021
22.90
 641,000 22.59 23.06 22.56 100 30,400 -2.2
30/12/2021
22.59
 896,100 22.43 22.87 22.40 1,000 6,800 -0.4
29/12/2021
22.43
 670,900 22.90 23.21 22.43 1,100 28,400 -2.0
28/12/2021
22.90
 1,170,900 22.18 23.18 22.18 1,000 8,200 -0.5
27/12/2021
22.18
 722,800 22.40 22.81 22.09 8,900 4,500 0.3
24/12/2021
22.40
 699,900 22.09 22.59 22.15 100,200 4,100 6.9
23/12/2021
22.09
 1,560,300 22.74 23.00 21.99 900 38,400 -2.7
22/12/2021
22.74
 1,168,100 23.37 23.81 22.74 15,600 64,100 -3.5
21/12/2021
23.37
 1,242,100 22.68 23.37 22.56 86,700 2,900 6.2
20/12/2021
22.68
 2,717,400 23.69 23.69 22.62 5,200 119,600 -8.5
17/12/2021
23.69
 1,922,700 24.00 24.63 23.25 300 52,600 -4.0
16/12/2021
24.00
 1,293,500 23.87 24.16 23.72 2,200 800 0.1
15/12/2021
23.87
 1,901,000 24.56 24.75 23.87 20,700 71,600 -3.9
14/12/2021
24.56
 1,339,200 24.81 25.10 24.53 400 16,700 -1.3
13/12/2021
24.81
 1,037,700 24.94 25.16 24.63 30,600 3,000 2.2
10/12/2021
24.94
 2,872,300 23.97 25.10 23.65 34,200 15,900 1.4
09/12/2021
23.97
 1,134,500 23.91 24.12 23.78 800 26,900 -2.0
08/12/2021
23.91
 1,481,100 23.59 24.03 23.50 16,800 12,200 0.4
07/12/2021
23.59
 1,415,500 23.18 23.78 23.06 32,700 300 2.4
06/12/2021
23.18
 2,233,600 23.50 23.97 22.90 110,100 7,100 7.7
03/12/2021
23.50
 3,459,500 24.53 24.78 23.50 11,800 53,600 -3.2
02/12/2021
24.53
 2,448,700 24.47 25.29 24.53 2,600 35,800 -2.6
01/12/2021
24.47
 1,378,900 24.56 24.75 24.16 3,800 45,100 -3.2
30/11/2021
24.56
 2,461,700 24.94 25.35 24.19 8,400 190,600 -14.3
29/11/2021
24.94
 2,701,900 24.09 25.32 23.72 17,500 20,500 0.0
26/11/2021
24.09
 2,085,900 23.53 24.63 23.21 4,900 29,900 -1.9
25/11/2021
23.53
 2,235,300 23.69 24.16 23.21 4,900 24,800 -1.5
24/11/2021
23.69
 4,824,800 22.15 23.69 22.81 13,100 28,700 -1.1
23/11/2021
22.15
 3,872,400 20.71 22.15 21.05 130,400 11,400 8.2
22/11/2021
20.71
 2,925,600 20.39 21.40 20.11 97,200 49,100 3.3
19/11/2021
20.39
 3,438,000 21.27 21.33 19.80 68,700 58,600 0.5
18/11/2021
21.27
 1,710,600 21.46 21.49 21.18 34,200 89,200 -3.7
17/11/2021
21.46
 1,236,800 21.33 21.49 21.08 99,400 6,600 6.3
16/11/2021
21.33
 2,482,100 21.36 21.55 20.86 224,800 6,300 14.7
15/11/2021
21.36
 3,084,700 21.80 22.12 21.33 2,900 2,500 0.0
12/11/2021
21.80
 1,670,200 21.77 22.05 21.71 56,000 2,700 3.7
11/11/2021
21.77
 5,109,500 21.33 22.27 21.18 327,100 11,100 22.1
10/11/2021
21.33
 5,507,600 20.61 21.80 20.36 212,400 89,700 8.3
09/11/2021
20.61
 2,088,200 20.77 20.86 20.39 58,300 12,600 3.0
08/11/2021
20.77
 2,887,100 20.01 21.27 20.39 22,900 51,300 -1.9
05/11/2021
20.01
 4,793,600 18.73 20.01 18.79 20,300 81,200 -3.8
04/11/2021
18.73
 1,142,800 18.67 18.85 18.67 16,200 500 0.8
03/11/2021
18.67
 1,397,200 19.07 19.29 18.67 16,100 2,000 0.8
02/11/2021
19.07
 1,927,000 18.67 19.17 18.57 58,500 63,600 -0.3
01/11/2021
18.67
 2,315,400 18.89 19.11 18.57 16,900 162,300 -8.7
29/10/2021
18.89
 1,951,900 19.14 19.29 18.85 74,200 39,300 2.2
28/10/2021
19.14
 1,661,800 19.26 19.26 19.07 333,800 36,900 18.1
27/10/2021
19.26
 1,886,700 19.11 19.45 19.17 33,200 19,400 0.9
26/10/2021
19.11
 3,927,100 18.35 19.11 18.29 57,000 165,300 -6.5
25/10/2021
18.35
 1,715,100 18.04 18.48 18.20 6,200 13,700 -0.4
22/10/2021
18.04
 2,011,400 17.82 18.16 17.85 8,700 2,500 0.4
21/10/2021
17.82
 1,072,800 17.63 17.85 17.60 2,300 107,200 -5.9
20/10/2021
17.63
 1,318,100 17.60 17.79 17.57 4,200 5,400 -0.1
19/10/2021
17.60
 1,235,300 17.69 17.91 17.57 4,600 600 0.2
18/10/2021
17.69
 1,594,900 17.82 17.85 17.66 7,500 21,500 -0.8
15/10/2021
17.82
 1,152,900 17.88 18.10 17.82 3,000 9,200 -0.4
14/10/2021
17.88
 1,154,700 17.82 18.13 17.82 25,200 101,400 -4.4
13/10/2021
17.82
 1,465,100 17.94 17.94 17.72 11,200 13,100 -0.1
12/10/2021
17.94
 1,487,400 17.82 18.16 17.60 13,300 6,100 0.4
11/10/2021
17.82
 3,743,000 18.38 18.38 17.79 12,800 68,500 -3.6
08/10/2021
18.38
 863,500 18.51 18.67 18.35 1,400 4,400 -0.2
07/10/2021
18.51
 1,845,300 18.32 18.73 18.23 57,000 117,000 -3.5
06/10/2021
18.32
 913,800 18.45 18.48 18.26 600 5,200 -0.3
05/10/2021
18.45
 1,373,800 18.57 18.76 18.42 3,400 29,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |