CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.60
0.10
(0.44%)
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
(2026-03-30) 		-0.65 -2.81% 52,331,700 2,393,550 79.8
22.30
24.20
22.60
2 tháng
(2026-03-02) 		-3.25 -12.62% 143,139,700 2,857,550 91.3
22
25.75
22.60
3 tháng
(2026-01-29) 		-5.80 -20.49% 252,789,700 986,450 38.9
22
29
22.60
6 tháng
(2025-10-31) 		-4.05 -15.25% 578,790,000 -146,050 13.3
22
29
22.60
12 tháng
(2025-05-05) 		-1.93 -7.92% 1,690,227,700 3,183,696 144.0
22
31.26
22.60
24 tháng
(2024-05-09) 		0.88 4.07% 3,198,042,300 -16,258,605 -409.0
19.09
31.26
22.60
36 tháng
(2023-05-15) 		10.76 91.57% 5,124,181,100 -22,632,379 -589.7
11.74
31.26
22.60
60 tháng
(2021-05-25) 		4.97 28.38% 6,611,311,500 -15,111,345 -439.4
7.89
31.26
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
21.27
 3,252,400 21.76 22.00 21.17 15,800 41,400 -1.6
30/08/2021
21.76
 6,011,100 20.59 21.86 20.79 22,700 21,700 0.0
27/08/2021
20.59
 4,025,700 20.14 20.59 19.97 2,100 24,000 -1.3
26/08/2021
20.14
 2,570,600 19.90 20.45 19.90 16,500 89,100 -4.3
25/08/2021
19.90
 2,086,900 19.66 19.93 19.24 80,300 1,300 4.5
24/08/2021
19.66
 2,392,600 19.97 20.17 19.52 117,300 7,100 6.3
23/08/2021
19.97
 2,835,600 20.14 20.45 19.90 53,700 28,300 1.5
20/08/2021
20.14
 4,589,600 20.76 20.97 19.45 45,400 56,200 -0.7
19/08/2021
20.76
 2,360,900 20.45 20.93 20.41 79,300 64,200 0.9
18/08/2021
20.45
 3,114,000 20.17 20.86 20.04 59,000 14,800 2.6
17/08/2021
20.17
 2,077,700 20.38 20.38 19.97 10,100 90,800 -4.7
16/08/2021
20.38
 3,125,500 19.97 20.66 20.21 5,600 163,900 -9.4
13/08/2021
19.97
 3,300,100 19.31 20.21 19.28 69,000 81,900 -1.1
12/08/2021
19.31
 3,426,500 19.31 19.83 19.04 31,400 4,600 1.5
11/08/2021
19.31
 1,755,200 19.62 19.76 19.31 3,100 74,600 -4.1
10/08/2021
19.62
 2,130,000 19.62 19.83 19.48 5,100 93,000 -5.0
09/08/2021
19.62
 2,846,500 19.11 19.69 19.07 10,100 16,900 -0.4
06/08/2021
19.11
 2,452,500 18.66 19.31 18.59 2,500 16,900 -0.8
05/08/2021
18.66
 1,063,000 18.49 18.76 18.28 160,300 63,700 5.2
04/08/2021
18.49
 1,166,800 18.42 18.73 18.35 2,600 10,000 -0.4
03/08/2021
18.42
 1,558,100 18.59 18.59 18.28 21,100 6,600 0.8
02/08/2021
18.59
 1,967,800 18.90 18.90 18.38 21,900 35,500 -0.7
30/07/2021
18.90
 1,245,900 18.97 19.07 18.76 4,000 37,400 -1.8
29/07/2021
18.97
 1,452,200 18.93 19.18 18.87 8,100 65,600 -3.2
28/07/2021
18.93
 1,802,100 18.69 19.18 18.52 2,200 74,200 -3.9
27/07/2021
18.69
 1,741,800 18.31 18.87 18.31 43,700 26,300 0.9
26/07/2021
18.31
 1,836,200 17.73 18.38 17.63 26,200 800 1.3
23/07/2021
17.73
 1,202,600 17.97 18.07 17.73 10,700 9,300 0.1
22/07/2021
17.97
 1,211,800 17.56 18.11 17.56 17,000 45,900 -1.5
21/07/2021
17.56
 1,303,600 17.83 18.00 17.52 6,300 154,100 -7.6
20/07/2021
17.83
 1,126,000 17.49 17.90 17.38 20,200 42,800 -1.1
19/07/2021
17.49
 1,679,500 18.56 18.56 17.49 32,500 85,500 -2.8
16/07/2021
18.56
 1,882,200 18.31 19.04 18.28 4,700 150,700 -7.9
15/07/2021
18.31
 1,392,700 17.59 18.31 17.56 166,000 9,500 8.2
14/07/2021
17.59
 1,667,500 18.11 18.11 17.52 17,700 12,100 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |