CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
22.46
 916,100 22.34 22.59 21.77 0 0 0
12/04/2022
22.34
 1,121,800 22.87 23.18 22.34 0 13,900 -0.5
08/04/2022
22.87
 1,894,000 23.53 23.84 22.87 0 136,100 -5.0
07/04/2022
23.53
 1,583,900 24.12 24.12 23.53 0 106,700 -4.0
06/04/2022
24.12
 1,273,200 24.47 24.47 24.09 0 600 -0.0
05/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/04/2022
24.47
 4,639,300 23.47 25.10 24.16 0 5,800 -0.2
04/04/2022
23.47
 3,703,100 23.40 23.75 23.40 0 0 0
01/04/2022
23.40
 1,847,500 23.53 23.91 23.28 0 300 -0.0
31/03/2022
23.53
 999,300 23.56 23.78 23.31 25,000 20,700 0.3
30/03/2022
23.56
 1,284,000 23.78 24.00 23.28 54,200 4,100 3.8
29/03/2022
23.78
 1,797,500 23.94 24.12 23.53 44,900 2,200 3.2
28/03/2022
23.94
 1,817,600 24.53 24.53 23.62 3,500 38,600 -2.7
25/03/2022
24.53
 1,389,000 24.50 24.94 24.50 8,600 1,600 0.6
24/03/2022
24.50
 3,794,800 24.16 24.94 24.38 58,700 4,200 4.3
23/03/2022
24.16
 2,403,900 23.50 24.16 23.72 26,500 5,500 1.6
22/03/2022
23.50
 984,700 23.21 23.65 23.06 39,900 500 2.9
21/03/2022
23.21
 766,700 23.18 23.34 22.90 1,900 3,000 -0.1
18/03/2022
23.18
 588,100 23.34 23.50 23.06 0 67,000 -5.0
17/03/2022
23.34
 513,900 23.31 23.56 23.25 0 21,100 -1.6
16/03/2022
23.31
 803,800 23.12 23.69 23.12 1,000 300 0.1
15/03/2022
23.12
 552,600 23.34 23.47 22.90 1,700 5,200 -0.3
14/03/2022
23.34
 1,319,100 22.90 23.43 22.74 15,400 45,000 -2.2
11/03/2022
22.90
 1,719,600 22.96 23.47 22.68 3,600 57,700 -3.9
10/03/2022
22.96
 1,488,100 23.06 23.37 22.93 9,400 29,000 -1.4
09/03/2022
23.06
 3,431,400 23.50 23.69 22.65 5,600 4,700 0.1
08/03/2022
23.50
 2,868,200 24.63 24.63 23.50 10,800 82,100 -5.5
07/03/2022
24.63
 1,765,300 24.47 25.07 24.22 2,100 16,600 -1.1
04/03/2022
24.47
 1,898,000 24.94 25.35 24.47 27,700 7,700 1.6
03/03/2022
24.94
 2,604,800 24.16 24.94 23.94 21,400 19,400 0.2
02/03/2022
24.16
 1,231,500 24.47 24.63 24.09 3,100 21,700 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |