CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.25
-0.30
(-1.05%)
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
(2025-12-29) 		0.25 0.92% 124,881,000 -846,800 -21.4
26
28.75
28.55
2 tháng
(2025-11-28) 		0.90 3.38% 239,890,400 -207,500 -5.3
26
28.75
28.55
3 tháng
(2025-10-29) 		0.80 2.99% 313,538,500 -4,438,900 -117.8
25.10
28.75
28.55
6 tháng
(2025-07-31) 		-1.67 -5.71% 772,783,800 -14,131,999 -398.7
25.05
31.25
28.55
12 tháng
(2025-02-03) 		5.12 22.80% 1,859,950,200 -17,377,588 -461.2
19.09
31.26
28.55
24 tháng
(2024-02-07) 		6.19 28.99% 3,536,214,900 -19,467,904 -513.0
19.09
31.26
28.55
36 tháng
(2023-02-13) 		17.38 170.79% 5,058,578,400 -27,935,754 -723.9
9.80
31.26
28.55
60 tháng
(2021-02-22) 		10.81 64.54% 6,464,641,500 -18,442,295 -536.5
7.89
31.26
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |