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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |