CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
18.11
 1,041,700 17.94 18.25 17.87 31,400 0 1.6
12/07/2021
17.94
 3,794,200 19.04 19.04 17.73 77,800 21,600 2.9
09/07/2021
19.04
 1,682,400 19.14 19.45 18.83 10,200 78,700 -3.8
08/07/2021
19.14
 1,411,800 19.07 19.62 19.00 14,300 77,900 -2.9
07/07/2021
19.07
 2,303,100 18.93 19.28 18.59 226,700 2,000 12.4
06/07/2021
18.93
 2,223,500 19.86 20.21 18.93 139,800 40,300 5.8
05/07/2021
19.86
 3,612,800 20.83 20.83 19.79 14,300 39,200 -1.6
02/07/2021
20.83
 6,384,200 21.83 21.83 20.69 78,100 108,000 -1.8
01/07/2021
21.83
 2,280,500 21.72 22.38 21.52 97,200 1,400 6.2
30/06/2021
21.72
 1,119,200 21.89 22.03 21.69 1,900 19,400 -1.1
29/06/2021
21.89
 1,837,400 22.10 22.38 21.76 11,500 59,100 -3.0
28/06/2021
22.10
 3,534,400 21.79 22.51 21.96 25,700 20,300 0.4
25/06/2021
21.79
 2,884,200 20.76 21.83 20.76 126,400 9,800 7.1
24/06/2021
20.76
 1,999,400 20.72 21.27 20.69 575,600 573,600 0.1
23/06/2021
20.72
 2,058,300 21.21 21.31 20.69 21,200 18,300 0.2
22/06/2021
21.21
 1,235,800 21.41 21.65 21.07 61,100 52,100 0.5
21/06/2021
21.41
 2,950,700 20.93 21.76 20.69 42,400 2,100 2.4
18/06/2021
20.93
 1,430,400 21.07 21.24 20.69 27,600 27,300 0.0
17/06/2021
21.07
 2,692,500 20.62 21.69 20.83 119,700 1,900 7.3
16/06/2021
20.62
 3,408,600 19.28 20.62 18.93 100 41,100 -2.4
15/06/2021
19.28
 1,168,000 19.28 19.45 19.07 80,500 39,000 2.3
14/06/2021
19.28
 2,231,200 19.31 19.55 18.87 73,700 44,100 1.6
11/06/2021
19.31
 1,671,300 19.62 19.83 19.28 6,000 32,400 -1.5
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2021
19.62
 1,794,600 19.68 20.35 19.59 185,100 38,800 8.6
09/06/2021
19.69
 2,255,100 19.28 19.90 19.22 157,500 110,000 3.0
08/06/2021
19.28
 2,059,900 20.06 20.19 19.25 126,000 46,800 5.0
07/06/2021
20.06
 2,631,200 20.00 20.28 19.75 116,600 19,700 6.2
04/06/2021
20.00
 2,546,300 20.22 20.34 19.75 460,100 30,500 27.7
03/06/2021
20.22
 2,799,600 19.87 20.40 20.09 323,500 2,200 20.9
02/06/2021
19.87
 3,055,900 19.22 19.87 18.97 22,400 4,400 1.1
01/06/2021
19.22
 3,371,700 19.06 19.65 19.09 125,400 3,100 7.6
31/05/2021
19.06
 3,783,600 18.06 19.22 18.40 19,900 42,400 -1.3
28/05/2021
18.06
 2,865,700 16.90 18.06 17.15 1,200 10,200 -0.5
27/05/2021
16.90
 1,052,600 17.34 17.40 16.81 27,500 6,800 1.1
26/05/2021
17.34
 1,144,300 17.53 17.53 17.18 14,600 57,700 -2.4
25/05/2021
17.53
 1,315,300 17.53 17.78 17.43 22,500 0 1.3
24/05/2021
17.53
 1,108,000 17.24 17.53 17.15 11,000 22,900 -0.7
21/05/2021
17.24
 1,233,100 16.71 17.43 16.77 22,500 9,300 0.7
20/05/2021
16.71
 1,248,300 16.90 16.96 16.59 15,800 3,000 0.7
19/05/2021
16.90
 871,900 16.87 17.06 16.84 14,100 800 0.7
18/05/2021
16.87
 1,138,400 16.84 17.09 16.74 18,900 38,000 -1.0
17/05/2021
16.84
 1,805,100 17.37 17.37 16.84 3,100 3,200 -0.0
14/05/2021
17.37
 1,492,000 17.65 17.74 17.37 20,300 10,800 0.5
13/05/2021
17.65
 1,641,300 18.12 18.12 17.65 18,800 71,500 -3.0
12/05/2021
18.12
 1,199,900 18.06 18.28 17.96 2,500 13,700 -0.6
11/05/2021
18.06
 2,951,000 17.81 18.37 17.90 45,300 122,000 -4.4
10/05/2021
17.81
 1,569,100 17.84 17.84 17.53 54,800 10,000 2.5
07/05/2021
17.84
 2,216,200 17.90 18.12 17.59 8,100 12,800 -0.3
06/05/2021
17.90
 2,699,500 17.53 18.28 17.59 400 40,800 -2.3
05/05/2021
17.53
 1,732,200 16.65 17.59 16.65 86,000 36,100 2.7
04/05/2021
16.65
 1,326,700 16.81 16.81 16.24 22,400 4,900 0.9
29/04/2021
16.81
 636,200 16.81 16.96 16.77 600 0 0.0
28/04/2021
16.81
 1,003,500 16.46 17.09 16.52 3,900 9,000 -0.3
27/04/2021
16.46
 2,142,700 16.84 16.84 16.40 20,100 260,600 -12.7
26/04/2021
16.84
 1,914,000 17.59 17.59 16.81 35,100 45,200 -0.6
23/04/2021
17.59
 1,776,600 17.59 17.78 17.24 31,200 343,800 -17.5
22/04/2021
17.59
 1,901,400 18.34 18.59 17.59 31,400 401,300 -21.4
20/04/2021
18.34
 2,776,500 18.15 18.62 18.15 12,100 8,800 0.2
19/04/2021
18.15
 1,588,600 17.84 18.15 17.65 18,400 600 1.0
16/04/2021
17.84
 1,389,800 17.59 18.15 17.43 15,000 4,400 0.6
15/04/2021
17.59
 1,151,400 18.00 18.03 17.59 17,700 79,900 -3.5
14/04/2021
18.00
 1,675,600 17.81 18.00 17.40 3,500 400 0.2
13/04/2021
17.81
 2,144,900 18.18 18.34 17.78 11,800 3,000 0.5
12/04/2021
18.18
 2,602,800 18.18 18.21 17.87 30,100 48,600 -1.1
09/04/2021
18.18
 1,411,000 18.40 18.40 18.15 600 500 0.0
08/04/2021
18.40
 1,306,500 18.59 18.65 18.25 3,500 38,800 -2.1
07/04/2021
18.59
 975,400 18.40 18.68 18.18 3,900 13,400 -0.6
06/04/2021
18.40
 2,516,400 18.68 18.68 18.31 11,600 27,400 -0.9
05/04/2021
18.68
 2,444,500 18.97 19.03 18.46 28,300 12,200 1.0
02/04/2021
18.97
 1,835,200 19.09 19.40 18.81 44,800 8,100 2.3
01/04/2021
19.09
 2,111,300 18.18 19.09 18.15 26,600 4,600 1.3
31/03/2021
18.18
 1,891,900 18.34 18.37 18.06 21,900 10,400 0.7
30/03/2021
18.34
 1,076,200 18.43 18.50 18.25 8,200 65,400 -3.3
29/03/2021
18.43
 1,680,500 18.28 18.75 18.28 65,800 3,500 3.7
26/03/2021
18.28
 2,519,500 18.21 18.40 17.56 5,000 31,700 -1.5
25/03/2021
18.21
 1,884,300 18.28 18.65 18.15 63,500 7,700 3.3
24/03/2021
18.28
 2,019,600 18.31 18.46 17.93 232,600 8,000 13.1
23/03/2021
18.31
 3,717,200 18.93 18.93 18.15 260,300 25,900 13.8
22/03/2021
18.93
 1,726,200 19.06 19.22 18.84 10,500 2,200 0.5
19/03/2021
19.06
 2,171,700 19.06 19.31 18.90 29,400 200 1.8
18/03/2021
19.06
 1,988,600 19.22 19.25 18.93 1,500 5,000 -0.2
17/03/2021
19.22
 3,218,700 19.34 19.47 19.09 214,500 121,300 5.8
16/03/2021
19.34
 4,820,300 18.59 19.40 18.93 89,200 26,700 3.9
15/03/2021
18.59
 2,774,400 18.15 18.78 18.31 66,700 6,000 3.6
12/03/2021
18.15
 2,596,900 18.12 18.59 18.15 1,800 18,100 -1.0
11/03/2021
18.12
 2,150,000 18.15 18.21 17.84 205,600 1,400 11.8
10/03/2021
18.15
 1,535,900 18.09 18.31 17.84 189,700 3,000 10.8
09/03/2021
18.09
 3,808,100 17.56 18.15 17.24 87,900 0 5.0
08/03/2021
17.56
 3,199,700 17.18 17.68 17.21 43,700 0 2.5
05/03/2021
17.18
 1,920,400 17.37 17.43 16.96 39,300 20,500 1.0
04/03/2021
17.37
 3,687,700 16.87 17.65 16.90 26,100 58,100 -1.7
03/03/2021
16.87
 2,740,500 16.52 17.03 16.65 6,300 2,600 0.2
02/03/2021
16.52
 3,263,500 16.34 17.06 16.40 11,400 38,700 -1.4
01/03/2021
16.34
 1,324,500 16.34 16.65 16.27 11,000 7,000 0.2
26/02/2021
16.34
 1,296,800 16.02 16.65 15.80 37,100 3,100 1.7
25/02/2021
16.02
 1,526,800 16.09 16.27 15.84 35,400 2,700 1.7
24/02/2021
16.09
 2,055,400 16.43 16.74 15.96 16,800 10,100 0.4
23/02/2021
16.43
 1,925,300 16.74 16.77 16.37 500 98,900 -5.2
22/02/2021
16.74
 1,429,700 16.90 17.06 16.46 40,600 58,400 -0.9
19/02/2021
16.90
 1,410,500 16.84 17.21 16.59 600 8,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |