CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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
(2026-06-29) 		-2.55 -13.75% 42,152,300 -69,435 0
15.70
18.60
16.15
2 tháng
(2026-06-01) 		-3.20 -16.66% 68,009,700 344,743 0
15.70
19.46
16.15
3 tháng
(2026-05-04) 		-3.86 -19.43% 100,416,800 -42,911 0
15.70
20.17
16.15
6 tháng
(2026-01-30) 		-8.79 -35.46% 340,799,500 1,285,689 47.2
15.70
25.54
16.15
12 tháng
(2025-08-04) 		-10.42 -39.44% 1,127,310,300 -10,958,910 -300.0
15.70
27.52
16.15
24 tháng
(2024-08-08) 		-4.68 -22.62% 2,805,304,100 -23,017,125 -607.8
15.70
27.53
16.15
36 tháng
(2023-08-14) 		-1.19 -6.95% 4,740,978,800 -23,038,340 -588.1
11.89
27.53
16.15
60 tháng
(2021-08-24) 		-1.31 -7.57% 6,567,320,900 -16,283,506 -516.8
6.95
27.53
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
18.45
 1,373,800 18.57 18.76 18.42 3,400 29,300 -1.5
04/10/2021
18.57
 3,899,600 17.57 18.63 17.19 13,300 24,700 -0.6
01/10/2021
17.57
 2,663,000 18.01 18.01 17.57 136,788 250,888 -6.5
30/09/2021
18.01
 1,013,600 18.07 18.42 17.94 4,300 349,800 -20.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
18.07
 1,151,000 18.04 18.32 17.82 10,900 337,100 -18.7
28/09/2021
18.04
 1,934,400 17.71 18.07 17.31 74,500 3,700 4.2
27/09/2021
17.71
 5,322,100 18.92 18.92 17.64 46,100 191,400 -9.0
24/09/2021
18.92
 2,106,400 19.40 19.43 18.92 36,000 84,600 -3.1
23/09/2021
19.40
 2,719,300 19.46 20.16 19.37 6,900 133,900 -8.2
22/09/2021
19.46
 1,598,600 19.40 19.55 19.19 3,200 2,100 0.1
21/09/2021
19.40
 2,734,400 19.71 19.71 18.86 11,200 17,300 -0.4
20/09/2021
19.71
 4,194,900 19.62 20.19 19.55 2,000 29,700 -1.8
17/09/2021
19.62
 4,890,200 18.95 19.68 18.95 79,700 21,200 3.8
16/09/2021
18.95
 1,202,500 19.07 19.25 18.80 13,000 128,200 -7.2
15/09/2021
19.07
 1,697,600 18.58 19.10 18.46 58,200 10,900 2.9
14/09/2021
18.58
 2,267,000 18.55 18.83 18.40 1,300 21,000 -1.2
13/09/2021
18.55
 1,714,500 18.80 18.98 18.40 41,000 97,400 -3.5
10/09/2021
18.80
 1,714,900 18.64 19.10 18.80 40,700 19,000 1.4
09/09/2021
18.64
 1,366,500 18.49 18.86 18.46 3,800 91,100 -5.4
08/09/2021
18.49
 2,301,500 18.64 18.86 18.34 47,200 16,400 1.9
07/09/2021
18.64
 2,828,400 18.98 19.10 18.58 137,000 75,500 3.8
06/09/2021
18.98
 3,020,100 19.28 19.68 18.83 222,500 209,100 0.9
01/09/2021
19.28
 3,390,600 18.74 19.40 18.55 59,600 11,000 3.0
31/08/2021
18.74
 3,252,400 19.16 19.37 18.64 15,800 41,400 -1.6
30/08/2021
19.16
 6,011,100 18.13 19.25 18.31 22,700 21,700 0.0
27/08/2021
18.13
 4,025,700 17.74 18.13 17.58 2,100 24,000 -1.3
26/08/2021
17.74
 2,570,600 17.52 18.01 17.52 16,500 89,100 -4.3
25/08/2021
17.52
 2,086,900 17.31 17.55 16.95 80,300 1,300 4.5
24/08/2021
17.31
 2,392,600 17.58 17.77 17.19 117,300 7,100 6.3
23/08/2021
17.58
 2,835,600 17.74 18.01 17.52 53,700 28,300 1.5
20/08/2021
17.74
 4,589,600 18.28 18.46 17.13 45,400 56,200 -0.7
19/08/2021
18.28
 2,360,900 18.01 18.43 17.98 79,300 64,200 0.9
18/08/2021
18.01
 3,114,000 17.77 18.37 17.64 59,000 14,800 2.6
17/08/2021
17.77
 2,077,700 17.95 17.95 17.58 10,100 90,800 -4.7
16/08/2021
17.95
 3,125,500 17.58 18.19 17.80 5,600 163,900 -9.4
13/08/2021
17.58
 3,300,100 17.01 17.80 16.98 69,000 81,900 -1.1
12/08/2021
17.01
 3,426,500 17.01 17.46 16.77 31,400 4,600 1.5
11/08/2021
17.01
 1,755,200 17.28 17.40 17.01 3,100 74,600 -4.1
10/08/2021
17.28
 2,130,000 17.28 17.46 17.16 5,100 93,000 -5.0
09/08/2021
17.28
 2,846,500 16.83 17.34 16.80 10,100 16,900 -0.4
06/08/2021
16.83
 2,452,500 16.43 17.01 16.37 2,500 16,900 -0.8
05/08/2021
16.43
 1,063,000 16.28 16.52 16.10 160,300 63,700 5.2
04/08/2021
16.28
 1,166,800 16.22 16.49 16.16 2,600 10,000 -0.4
03/08/2021
16.22
 1,558,100 16.37 16.37 16.10 21,100 6,600 0.8
02/08/2021
16.37
 1,967,800 16.64 16.64 16.19 21,900 35,500 -0.7
30/07/2021
16.64
 1,245,900 16.70 16.80 16.52 4,000 37,400 -1.8
29/07/2021
16.70
 1,452,200 16.67 16.89 16.61 8,100 65,600 -3.2
28/07/2021
16.67
 1,802,100 16.46 16.89 16.31 2,200 74,200 -3.9
27/07/2021
16.46
 1,741,800 16.13 16.61 16.13 43,700 26,300 0.9
26/07/2021
16.13
 1,836,200 15.61 16.19 15.52 26,200 800 1.3
23/07/2021
15.61
 1,202,600 15.83 15.92 15.61 10,700 9,300 0.1
22/07/2021
15.83
 1,211,800 15.46 15.95 15.46 17,000 45,900 -1.5
21/07/2021
15.46
 1,303,600 15.70 15.86 15.43 6,300 154,100 -7.6
20/07/2021
15.70
 1,126,000 15.40 15.76 15.31 20,200 42,800 -1.1
19/07/2021
15.40
 1,679,500 16.34 16.34 15.40 32,500 85,500 -2.8
16/07/2021
16.34
 1,882,200 16.13 16.77 16.10 4,700 150,700 -7.9
15/07/2021
16.13
 1,392,700 15.49 16.13 15.46 166,000 9,500 8.2
14/07/2021
15.49
 1,667,500 15.95 15.95 15.43 17,700 12,100 0.3
13/07/2021
15.95
 1,041,700 15.80 16.07 15.73 31,400 0 1.6
12/07/2021
15.80
 3,794,200 16.77 16.77 15.61 77,800 21,600 2.9
09/07/2021
16.77
 1,682,400 16.86 17.13 16.58 10,200 78,700 -3.8
08/07/2021
16.86
 1,411,800 16.80 17.28 16.73 14,300 77,900 -2.9
07/07/2021
16.80
 2,303,100 16.67 16.98 16.37 226,700 2,000 12.4
06/07/2021
16.67
 2,223,500 17.49 17.80 16.67 139,800 40,300 5.8
05/07/2021
17.49
 3,612,800 18.34 18.34 17.43 14,300 39,200 -1.6
02/07/2021
18.34
 6,384,200 19.22 19.22 18.22 78,100 108,000 -1.8
01/07/2021
19.22
 2,280,500 19.13 19.71 18.95 97,200 1,400 6.2
30/06/2021
19.13
 1,119,200 19.28 19.40 19.10 1,900 19,400 -1.1
29/06/2021
19.28
 1,837,400 19.46 19.71 19.16 11,500 59,100 -3.0
28/06/2021
19.46
 3,534,400 19.19 19.83 19.34 25,700 20,300 0.4
25/06/2021
19.19
 2,884,200 18.28 19.22 18.28 126,400 9,800 7.1
24/06/2021
18.28
 1,999,400 18.25 18.74 18.22 575,600 573,600 0.1
23/06/2021
18.25
 2,058,300 18.68 18.77 18.22 21,200 18,300 0.2
22/06/2021
18.68
 1,235,800 18.86 19.07 18.55 61,100 52,100 0.5
21/06/2021
18.86
 2,950,700 18.43 19.16 18.22 42,400 2,100 2.4
18/06/2021
18.43
 1,430,400 18.55 18.71 18.22 27,600 27,300 0.0
17/06/2021
18.55
 2,692,500 18.16 19.10 18.34 119,700 1,900 7.3
16/06/2021
18.16
 3,408,600 16.98 18.16 16.67 100 41,100 -2.4
15/06/2021
16.98
 1,168,000 16.98 17.13 16.80 80,500 39,000 2.3
14/06/2021
16.98
 2,231,200 17.01 17.22 16.61 73,700 44,100 1.6
11/06/2021
17.01
 1,671,300 17.28 17.46 16.98 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
17.28
 1,794,600 17.34 17.92 17.25 185,100 38,800 8.6
09/06/2021
17.34
 2,255,100 16.98 17.53 16.92 157,500 110,000 3.0
08/06/2021
16.98
 2,059,900 17.67 17.78 16.95 126,000 46,800 5.0
07/06/2021
17.67
 2,631,200 17.61 17.86 17.39 116,600 19,700 6.2
04/06/2021
17.61
 2,546,300 17.80 17.91 17.39 460,100 30,500 27.7
03/06/2021
17.80
 2,799,600 17.50 17.97 17.69 323,500 2,200 20.9
02/06/2021
17.50
 3,055,900 16.92 17.50 16.70 22,400 4,400 1.1
01/06/2021
16.92
 3,371,700 16.78 17.31 16.81 125,400 3,100 7.6
31/05/2021
16.78
 3,783,600 15.90 16.92 16.21 19,900 42,400 -1.3
28/05/2021
15.90
 2,865,700 14.88 15.90 15.10 1,200 10,200 -0.5
27/05/2021
14.88
 1,052,600 15.27 15.32 14.80 27,500 6,800 1.1
26/05/2021
15.27
 1,144,300 15.43 15.43 15.13 14,600 57,700 -2.4
25/05/2021
15.43
 1,315,300 15.43 15.65 15.35 22,500 0 1.3
24/05/2021
15.43
 1,108,000 15.19 15.43 15.10 11,000 22,900 -0.7
21/05/2021
15.19
 1,233,100 14.72 15.35 14.77 22,500 9,300 0.7
20/05/2021
14.72
 1,248,300 14.88 14.94 14.61 15,800 3,000 0.7
19/05/2021
14.88
 871,900 14.86 15.02 14.83 14,100 800 0.7
18/05/2021
14.86
 1,138,400 14.83 15.05 14.75 18,900 38,000 -1.0
17/05/2021
14.83
 1,805,100 15.30 15.30 14.83 3,100 3,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |