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)
08/04/2021
18.40
 1,306,500 18.59 18.65 18.25 3,500 38,800 -2.1
07/04/2021
18.59
 975,400 18.40 18.68 18.18 3,900 13,400 -0.6
06/04/2021
18.40
 2,516,400 18.68 18.68 18.31 11,600 27,400 -0.9
05/04/2021
18.68
 2,444,500 18.97 19.03 18.46 28,300 12,200 1.0
02/04/2021
18.97
 1,835,200 19.09 19.40 18.81 44,800 8,100 2.3
01/04/2021
19.09
 2,111,300 18.18 19.09 18.15 26,600 4,600 1.3
31/03/2021
18.18
 1,891,900 18.34 18.37 18.06 21,900 10,400 0.7
30/03/2021
18.34
 1,076,200 18.43 18.50 18.25 8,200 65,400 -3.3
29/03/2021
18.43
 1,680,500 18.28 18.75 18.28 65,800 3,500 3.7
26/03/2021
18.28
 2,519,500 18.21 18.40 17.56 5,000 31,700 -1.5
25/03/2021
18.21
 1,884,300 18.28 18.65 18.15 63,500 7,700 3.3
24/03/2021
18.28
 2,019,600 18.31 18.46 17.93 232,600 8,000 13.1
23/03/2021
18.31
 3,717,200 18.93 18.93 18.15 260,300 25,900 13.8
22/03/2021
18.93
 1,726,200 19.06 19.22 18.84 10,500 2,200 0.5
19/03/2021
19.06
 2,171,700 19.06 19.31 18.90 29,400 200 1.8
18/03/2021
19.06
 1,988,600 19.22 19.25 18.93 1,500 5,000 -0.2
17/03/2021
19.22
 3,218,700 19.34 19.47 19.09 214,500 121,300 5.8
16/03/2021
19.34
 4,820,300 18.59 19.40 18.93 89,200 26,700 3.9
15/03/2021
18.59
 2,774,400 18.15 18.78 18.31 66,700 6,000 3.6
12/03/2021
18.15
 2,596,900 18.12 18.59 18.15 1,800 18,100 -1.0
11/03/2021
18.12
 2,150,000 18.15 18.21 17.84 205,600 1,400 11.8
10/03/2021
18.15
 1,535,900 18.09 18.31 17.84 189,700 3,000 10.8
09/03/2021
18.09
 3,808,100 17.56 18.15 17.24 87,900 0 5.0
08/03/2021
17.56
 3,199,700 17.18 17.68 17.21 43,700 0 2.5
05/03/2021
17.18
 1,920,400 17.37 17.43 16.96 39,300 20,500 1.0
04/03/2021
17.37
 3,687,700 16.87 17.65 16.90 26,100 58,100 -1.7
03/03/2021
16.87
 2,740,500 16.52 17.03 16.65 6,300 2,600 0.2
02/03/2021
16.52
 3,263,500 16.34 17.06 16.40 11,400 38,700 -1.4
01/03/2021
16.34
 1,324,500 16.34 16.65 16.27 11,000 7,000 0.2
26/02/2021
16.34
 1,296,800 16.02 16.65 15.80 37,100 3,100 1.7
25/02/2021
16.02
 1,526,800 16.09 16.27 15.84 35,400 2,700 1.7
24/02/2021
16.09
 2,055,400 16.43 16.74 15.96 16,800 10,100 0.4
23/02/2021
16.43
 1,925,300 16.74 16.77 16.37 500 98,900 -5.2
22/02/2021
16.74
 1,429,700 16.90 17.06 16.46 40,600 58,400 -0.9
19/02/2021
16.90
 1,410,500 16.84 17.21 16.59 600 8,800 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |