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)
14/05/2021
15.30
 1,492,000 15.54 15.63 15.30 20,300 10,800 0.5
13/05/2021
15.54
 1,641,300 15.96 15.96 15.54 18,800 71,500 -3.0
12/05/2021
15.96
 1,199,900 15.90 16.10 15.82 2,500 13,700 -0.6
11/05/2021
15.90
 2,951,000 15.68 16.18 15.76 45,300 122,000 -4.4
10/05/2021
15.68
 1,569,100 15.71 15.71 15.43 54,800 10,000 2.5
07/05/2021
15.71
 2,216,200 15.76 15.96 15.49 8,100 12,800 -0.3
06/05/2021
15.76
 2,699,500 15.43 16.10 15.49 400 40,800 -2.3
05/05/2021
15.43
 1,732,200 14.66 15.49 14.66 86,000 36,100 2.7
04/05/2021
14.66
 1,326,700 14.80 14.80 14.30 22,400 4,900 0.9
29/04/2021
14.80
 636,200 14.80 14.94 14.77 600 0 0.0
28/04/2021
14.80
 1,003,500 14.50 15.05 14.55 3,900 9,000 -0.3
27/04/2021
14.50
 2,142,700 14.83 14.83 14.44 20,100 260,600 -12.7
26/04/2021
14.83
 1,914,000 15.49 15.49 14.80 35,100 45,200 -0.6
23/04/2021
15.49
 1,776,600 15.49 15.65 15.19 31,200 343,800 -17.5
22/04/2021
15.49
 1,901,400 16.15 16.37 15.49 31,400 401,300 -21.4
20/04/2021
16.15
 2,776,500 15.99 16.40 15.99 12,100 8,800 0.2
19/04/2021
15.99
 1,588,600 15.71 15.99 15.54 18,400 600 1.0
16/04/2021
15.71
 1,389,800 15.49 15.99 15.35 15,000 4,400 0.6
15/04/2021
15.49
 1,151,400 15.85 15.88 15.49 17,700 79,900 -3.5
14/04/2021
15.85
 1,675,600 15.68 15.85 15.32 3,500 400 0.2
13/04/2021
15.68
 2,144,900 16.01 16.15 15.65 11,800 3,000 0.5
12/04/2021
16.01
 2,602,800 16.01 16.04 15.74 30,100 48,600 -1.1
09/04/2021
16.01
 1,411,000 16.21 16.21 15.99 600 500 0.0
08/04/2021
16.21
 1,306,500 16.37 16.43 16.07 3,500 38,800 -2.1
07/04/2021
16.37
 975,400 16.21 16.45 16.01 3,900 13,400 -0.6
06/04/2021
16.21
 2,516,400 16.45 16.45 16.12 11,600 27,400 -0.9
05/04/2021
16.45
 2,444,500 16.70 16.76 16.26 28,300 12,200 1.0
02/04/2021
16.70
 1,835,200 16.81 17.09 16.56 44,800 8,100 2.3
01/04/2021
16.81
 2,111,300 16.01 16.81 15.99 26,600 4,600 1.3
31/03/2021
16.01
 1,891,900 16.15 16.18 15.90 21,900 10,400 0.7
30/03/2021
16.15
 1,076,200 16.23 16.29 16.07 8,200 65,400 -3.3
29/03/2021
16.23
 1,680,500 16.10 16.51 16.10 65,800 3,500 3.7
26/03/2021
16.10
 2,519,500 16.04 16.21 15.46 5,000 31,700 -1.5
25/03/2021
16.04
 1,884,300 16.10 16.43 15.99 63,500 7,700 3.3
24/03/2021
16.10
 2,019,600 16.12 16.26 15.79 232,600 8,000 13.1
23/03/2021
16.12
 3,717,200 16.67 16.67 15.99 260,300 25,900 13.8
22/03/2021
16.67
 1,726,200 16.78 16.92 16.59 10,500 2,200 0.5
19/03/2021
16.78
 2,171,700 16.78 17.01 16.65 29,400 200 1.8
18/03/2021
16.78
 1,988,600 16.92 16.95 16.67 1,500 5,000 -0.2
17/03/2021
16.92
 3,218,700 17.03 17.14 16.81 214,500 121,300 5.8
16/03/2021
17.03
 4,820,300 16.37 17.09 16.67 89,200 26,700 3.9
15/03/2021
16.37
 2,774,400 15.99 16.54 16.12 66,700 6,000 3.6
12/03/2021
15.99
 2,596,900 15.96 16.37 15.99 1,800 18,100 -1.0
11/03/2021
15.96
 2,150,000 15.99 16.04 15.71 205,600 1,400 11.8
10/03/2021
15.99
 1,535,900 15.93 16.12 15.71 189,700 3,000 10.8
09/03/2021
15.93
 3,808,100 15.46 15.99 15.19 87,900 0 5.0
08/03/2021
15.46
 3,199,700 15.13 15.57 15.16 43,700 0 2.5
05/03/2021
15.13
 1,920,400 15.30 15.35 14.94 39,300 20,500 1.0
04/03/2021
15.30
 3,687,700 14.86 15.54 14.88 26,100 58,100 -1.7
03/03/2021
14.86
 2,740,500 14.55 14.99 14.66 6,300 2,600 0.2
02/03/2021
14.55
 3,263,500 14.39 15.02 14.44 11,400 38,700 -1.4
01/03/2021
14.39
 1,324,500 14.39 14.66 14.33 11,000 7,000 0.2
26/02/2021
14.39
 1,296,800 14.11 14.66 13.92 37,100 3,100 1.7
25/02/2021
14.11
 1,526,800 14.17 14.33 13.95 35,400 2,700 1.7
24/02/2021
14.17
 2,055,400 14.47 14.75 14.06 16,800 10,100 0.4
23/02/2021
14.47
 1,925,300 14.75 14.77 14.41 500 98,900 -5.2
22/02/2021
14.75
 1,429,700 14.88 15.02 14.50 40,600 58,400 -0.9
19/02/2021
14.88
 1,410,500 14.83 15.16 14.61 600 8,800 -0.4
18/02/2021
14.83
 2,428,700 14.19 15.02 13.95 6,700 4,000 0.1
17/02/2021
14.19
 1,946,200 13.78 14.28 13.75 60,200 20,000 2.1
09/02/2021
13.78
 1,328,600 13.50 13.89 13.39 20,100 0 1.0
08/02/2021
13.50
 1,862,600 14.30 14.33 13.37 53,800 153,300 -5.0
05/02/2021
14.30
 2,058,300 13.50 14.33 13.42 21,200 57,900 -1.8
04/02/2021
13.50
 1,312,300 13.50 13.64 13.26 6,100 205,800 -9.7
03/02/2021
13.50
 1,736,500 12.94 13.75 12.95 61,000 198,400 -6.6
02/02/2021
12.94
 1,828,900 12.40 13.04 12.26 83,500 7,300 3.5
01/02/2021
12.40
 2,413,200 13.13 13.23 12.33 19,700 114,200 -4.4
29/01/2021
13.13
 2,538,300 12.82 13.37 12.04 166,900 14,600 7.1
28/01/2021
12.82
 3,023,700 13.78 13.78 12.82 239,300 7,300 11.0
27/01/2021
13.78
 3,940,700 14.63 14.86 13.70 135,500 6,500 6.7
26/01/2021
14.63
 5,789,500 15.71 15.79 14.63 61,500 102,000 -2.2
25/01/2021
15.71
 2,118,900 15.99 16.10 15.65 23,700 500 1.3
22/01/2021
15.99
 2,946,900 16.15 16.56 15.85 36,600 90,700 -3.2
21/01/2021
16.15
 2,442,700 15.93 16.21 15.79 33,400 122,900 -5.2
20/01/2021
15.93
 3,153,000 15.85 16.12 14.88 165,200 75,800 5.0
19/01/2021
15.85
 3,407,300 16.87 17.09 15.71 2,100 38,600 -2.2
18/01/2021
16.87
 3,339,500 17.50 17.50 16.87 14,300 135,900 -7.5
15/01/2021
17.50
 2,667,600 17.36 17.97 17.28 60,500 4,100 3.6
14/01/2021
17.36
 3,219,800 16.48 17.36 16.54 319,200 2,200 19.6
13/01/2021
16.48
 5,065,300 15.85 16.95 15.99 4,600 2,900 0.1
12/01/2021
15.85
 2,446,600 15.96 15.99 15.46 6,500 141,300 -7.7
11/01/2021
15.96
 3,613,100 16.37 16.45 15.90 8,600 32,900 -1.4
08/01/2021
16.37
 4,368,400 15.99 16.56 16.15 112,100 11,000 6.0
07/01/2021
15.99
 2,294,000 15.99 16.26 15.85 26,400 300 1.5
06/01/2021
15.99
 4,911,000 15.82 16.40 15.35 40,600 55,300 -0.7
05/01/2021
15.82
 4,660,500 16.12 16.37 15.60 13,800 46,600 -1.9
04/01/2021
16.12
 3,026,900 15.63 16.40 15.74 121,600 3,100 7.0
31/12/2020
15.63
 1,964,820 15.82 16.01 15.57 460 8,610 -0.5
30/12/2020
15.82
 2,509,830 15.90 16.34 15.76 20,140 63,860 -2.5
29/12/2020
15.90
 7,164,020 14.88 15.90 14.63 142,200 7,000 7.8
28/12/2020
14.88
 2,735,370 14.47 15.02 14.50 24,560 860 1.3
25/12/2020
14.47
 2,865,210 13.92 14.58 14.00 43,150 43,470 -0.0
24/12/2020
13.92
 3,737,120 14.33 14.69 13.50 150 71,810 -3.6
23/12/2020
14.33
 3,054,320 14.17 14.80 14.17 11,810 520 0.6
22/12/2020
14.17
 2,971,450 13.92 14.22 13.78 13,500 12,610 0.1
21/12/2020
13.92
 2,480,320 13.78 14.19 13.77 40 14,280 -0.7
18/12/2020
13.78
 4,032,930 13.24 13.95 13.24 73,370 11,300 3.1
17/12/2020
13.24
 2,352,030 13.46 13.59 13.24 21,640 5,430 0.8
16/12/2020
13.46
 2,624,940 13.39 13.73 13.26 450 2,090 -0.1
15/12/2020
13.39
 3,670,900 13.09 13.46 12.90 2,330 960 0.1

Chính sách bảo mật | Điều khoản sử dụng |