CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
16.84
 2,428,700 16.12 17.06 15.84 6,700 4,000 0.1
17/02/2021
16.12
 1,946,200 15.65 16.21 15.62 60,200 20,000 2.1
09/02/2021
15.65
 1,328,600 15.34 15.77 15.21 20,100 0 1.0
08/02/2021
15.34
 1,862,600 16.24 16.27 15.18 53,800 153,300 -5.0
05/02/2021
16.24
 2,058,300 15.34 16.27 15.24 21,200 57,900 -1.8
04/02/2021
15.34
 1,312,300 15.34 15.49 15.05 6,100 205,800 -9.7
03/02/2021
15.34
 1,736,500 14.69 15.62 14.71 61,000 198,400 -6.6
02/02/2021
14.69
 1,828,900 14.08 14.80 13.93 83,500 7,300 3.5
01/02/2021
14.08
 2,413,200 14.91 15.02 14.00 19,700 114,200 -4.4
29/01/2021
14.91
 2,538,300 14.55 15.18 13.68 166,900 14,600 7.1
28/01/2021
14.55
 3,023,700 15.65 15.65 14.55 239,300 7,300 11.0
27/01/2021
15.65
 3,940,700 16.62 16.87 15.55 135,500 6,500 6.7
26/01/2021
16.62
 5,789,500 17.84 17.93 16.62 61,500 102,000 -2.2
25/01/2021
17.84
 2,118,900 18.15 18.28 17.78 23,700 500 1.3
22/01/2021
18.15
 2,946,900 18.34 18.81 18.00 36,600 90,700 -3.2
21/01/2021
18.34
 2,442,700 18.09 18.40 17.93 33,400 122,900 -5.2
20/01/2021
18.09
 3,153,000 18.00 18.31 16.90 165,200 75,800 5.0
19/01/2021
18.00
 3,407,300 19.15 19.40 17.84 2,100 38,600 -2.2
18/01/2021
19.15
 3,339,500 19.87 19.87 19.15 14,300 135,900 -7.5
15/01/2021
19.87
 2,667,600 19.72 20.40 19.62 60,500 4,100 3.6
14/01/2021
19.72
 3,219,800 18.71 19.72 18.78 319,200 2,200 19.6
13/01/2021
18.71
 5,065,300 18.00 19.25 18.15 4,600 2,900 0.1
12/01/2021
18.00
 2,446,600 18.12 18.15 17.56 6,500 141,300 -7.7
11/01/2021
18.12
 3,613,100 18.59 18.68 18.06 8,600 32,900 -1.4
08/01/2021
18.59
 4,368,400 18.15 18.81 18.34 112,100 11,000 6.0
07/01/2021
18.15
 2,294,000 18.15 18.46 18.00 26,400 300 1.5
06/01/2021
18.15
 4,911,000 17.96 18.62 17.43 40,600 55,300 -0.7
05/01/2021
17.96
 4,660,500 18.31 18.59 17.71 13,800 46,600 -1.9
04/01/2021
18.31
 3,026,900 17.74 18.62 17.87 121,600 3,100 7.0
31/12/2020
17.74
 1,964,820 17.96 18.18 17.68 460 8,610 -0.5
30/12/2020
17.96
 2,509,830 18.06 18.56 17.90 20,140 63,860 -2.5
29/12/2020
18.06
 7,164,020 16.90 18.06 16.62 142,200 7,000 7.8
28/12/2020
16.90
 2,735,370 16.43 17.06 16.46 24,560 860 1.3
25/12/2020
16.43
 2,865,210 15.80 16.56 15.90 43,150 43,470 -0.0
24/12/2020
15.80
 3,737,120 16.27 16.68 15.34 150 71,810 -3.6
23/12/2020
16.27
 3,054,320 16.09 16.81 16.09 11,810 520 0.6
22/12/2020
16.09
 2,971,450 15.80 16.15 15.65 13,500 12,610 0.1
21/12/2020
15.80
 2,480,320 15.65 16.12 15.63 40 14,280 -0.7
18/12/2020
15.65
 4,032,930 15.04 15.84 15.04 73,370 11,300 3.1
17/12/2020
15.04
 2,352,030 15.29 15.43 15.04 21,640 5,430 0.8
16/12/2020
15.29
 2,624,940 15.21 15.59 15.05 450 2,090 -0.1
15/12/2020
15.21
 3,670,900 14.87 15.29 14.65 2,330 960 0.1
14/12/2020
14.87
 3,845,770 14.44 15.18 14.83 4,860 32,280 -1.3
11/12/2020
14.44
 4,944,900 13.50 14.44 13.50 11,450 100 0.5
10/12/2020
13.50
 2,905,480 13.32 13.75 13.32 1,820 600 0.1
09/12/2020
13.32
 1,096,130 13.19 13.52 13.21 3,680 5,900 -0.1
08/12/2020
13.19
 1,108,400 13.22 13.33 13.14 13,950 7,120 0.3
07/12/2020
13.22
 873,380 13.21 13.38 13.22 400 12,420 -0.5
04/12/2020
13.21
 959,160 13.39 13.46 13.21 3,460 3,000 0.0
03/12/2020
13.39
 1,262,480 13.30 13.52 13.30 21,500 4,100 0.7
02/12/2020
13.30
 1,459,080 13.21 13.52 13.08 4,160 1,300 0.1
01/12/2020
13.21
 1,059,750 13.27 13.33 13.05 3,980 60,020 -2.4
30/11/2020
13.27
 977,590 13.52 13.55 13.27 4,510 16,340 -0.5
27/11/2020
13.52
 1,111,930 13.36 13.65 13.36 3,370 5,420 -0.1
26/11/2020
13.36
 670,650 13.36 13.44 13.30 320 4,000 -0.2
25/11/2020
13.36
 1,524,090 13.54 13.61 13.33 8,350 1,780 0.3
24/11/2020
13.54
 1,310,320 13.74 13.75 13.46 210 4,390 -0.2
23/11/2020
13.74
 1,719,510 13.77 13.82 13.58 2,520 17,000 -0.6
20/11/2020
13.77
 4,085,900 13.00 13.77 12.99 15,450 9,000 0.3
19/11/2020
13.00
 936,110 12.94 13.19 12.94 10,190 8,610 0.1
18/11/2020
12.94
 1,242,250 13.00 13.05 12.88 1,720 0 0.1
17/11/2020
13.00
 1,447,660 12.97 13.13 12.97 4,250 720 0.1
16/11/2020
12.97
 1,436,890 13.14 13.29 12.96 10,200 14,200 -0.2
13/11/2020
13.14
 1,075,910 13.00 13.29 12.99 35,710 150 1.5
12/11/2020
13.00
 993,760 13.10 13.13 12.96 2,500 1,020 0.1
11/11/2020
13.10
 939,860 13.11 13.21 13.00 19,510 2,310 0.7
10/11/2020
13.11
 1,394,490 13.30 13.39 13.11 50 21,370 -0.9
09/11/2020
13.30
 1,699,030 13.27 13.44 13.19 0 11,620 -0.5
06/11/2020
13.27
 874,570 13.27 13.46 13.14 1,500 450 0.0
05/11/2020
13.27
 2,388,530 13.10 13.58 13.03 10,900 0 0.5
04/11/2020
13.10
 974,170 13.02 13.25 12.91 22,640 0 0.9
03/11/2020
13.02
 998,920 12.99 13.05 12.96 2,640 3,550 -0.0
02/11/2020
12.99
 644,400 13.13 13.25 12.99 5,500 23,340 -0.7
30/10/2020
13.13
 936,540 13.30 13.43 13.10 5,700 8,480 -0.1
29/10/2020
13.30
 1,511,590 13.10 13.43 13.10 5,100 1,000 0.2
28/10/2020
13.10
 1,896,860 12.89 13.30 12.96 19,400 2,020 0.7
27/10/2020
12.89
 1,169,940 12.85 13.08 12.85 2,250 0 0.1
26/10/2020
12.85
 860,720 13.07 13.22 12.83 12,650 10 0.5
23/10/2020
13.07
 972,440 13.07 13.18 13.03 200 0 0.0
22/10/2020
13.07
 947,960 13.16 13.16 12.97 5,400 1,650 0.2
21/10/2020
13.16
 1,429,440 13.30 13.47 13.16 7,220 0 0.3
20/10/2020
13.30
 1,863,750 12.99 13.41 12.85 1,400 20,500 -0.8
19/10/2020
12.99
 2,120,970 12.71 13.14 12.50 8,090 850 0.3
16/10/2020
12.71
 3,381,180 12.97 13.25 12.22 10,360 75,450 -2.6
15/10/2020
12.97
 5,856,510 13.94 13.96 12.97 32,660 60,320 -1.2
14/10/2020
13.94
 1,482,900 14.00 14.22 13.93 3,100 10,000 -0.3
13/10/2020
14.00
 2,418,020 14.24 14.24 13.96 7,110 10,170 -0.1
12/10/2020
14.24
 4,622,800 14.55 14.58 14.15 11,010 33,440 -1.0
09/10/2020
14.55
 1,326,710 14.55 14.65 14.51 11,710 44,720 -1.5
08/10/2020
14.55
 1,644,910 14.58 14.74 14.51 16,290 1,180 0.7
07/10/2020
14.58
 2,855,720 14.80 14.80 14.46 5,450 100 0.3
06/10/2020
14.80
 2,936,080 15.04 15.04 14.77 115,290 10,420 5.0
05/10/2020
15.04
 1,685,050 14.96 15.16 14.98 181,570 26,750 7.5
02/10/2020
14.96
 3,239,640 15.24 15.40 14.65 85,310 13,940 3.4
01/10/2020
15.24
 5,979,140 14.85 15.60 14.85 3,820 337,610 -16.3
30/09/2020
14.85
 1,586,160 14.71 14.93 14.68 37,180 0 1.8
29/09/2020
14.71
 3,111,380 14.68 15.01 14.62 11,820 25,490 -0.6
28/09/2020
14.68
 1,150,360 14.63 14.76 14.62 11,080 11,480 -0.0
25/09/2020
14.63
 1,128,550 14.68 14.87 14.55 16,290 30,310 -0.7
24/09/2020
14.68
 3,080,330 14.51 14.94 14.43 46,310 31,900 0.7

Chính sách bảo mật | Điều khoản sử dụng |