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) 		1.25 4.58% 137,378,000 1,660,500 49.7
26
28.75
28.25
2 tháng
(2025-12-01) 		1.05 3.82% 250,366,400 2,334,200 66.7
26
28.75
28.25
3 tháng
(2025-10-30) 		2.15 8.14% 321,876,900 -1,765,200 -42.2
25.10
28.75
28.25
6 tháng
(2025-08-01) 		-1.19 -4% 775,382,000 -11,390,799 -319.4
25.05
31.25
28.25
12 tháng
(2025-02-03) 		6.12 27.26% 1,872,447,200 -14,870,288 -390.1
19.09
31.26
28.25
24 tháng
(2024-02-15) 		7.30 34.38% 3,526,413,100 -18,961,904 -497.6
19.09
31.26
28.25
36 tháng
(2023-02-13) 		18.38 180.62% 5,071,075,400 -25,428,454 -652.7
9.80
31.26
28.25
60 tháng
(2021-02-23) 		12.12 73.76% 6,475,708,800 -15,917,195 -464.4
7.89
31.26
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
14.51
 1,691,910 14.44 14.63 14.40 19,570 42,860 -1.1
22/09/2020
14.44
 2,406,930 14.51 14.51 14.38 19,920 800 0.9
21/09/2020
14.51
 1,927,880 14.68 14.80 14.49 10,480 39,240 -1.3
18/09/2020
14.68
 972,770 14.52 14.77 14.47 47,900 0 2.2
17/09/2020
14.52
 2,929,020 14.77 14.77 14.41 15,690 146,350 -6.1
16/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/09/2020
14.77
 2,526,220 14.82 14.99 14.71 2,930 12,000 -0.4
15/09/2020
14.82
 2,972,440 15.06 15.12 14.74 24,080 22,550 0.1
14/09/2020
15.06
 3,256,630 15.14 15.47 15.06 30,680 125,290 -4.8
11/09/2020
15.14
 5,973,430 14.52 15.15 14.52 134,960 100,120 1.6
10/09/2020
14.52
 1,427,880 14.56 14.74 14.52 1,850 12,250 -0.5
09/09/2020
14.56
 2,135,590 14.41 14.71 14.23 45,640 5,320 1.9
08/09/2020
14.41
 1,381,570 14.27 14.44 14.18 14,430 900 0.6
07/09/2020
14.27
 2,254,630 14.61 14.61 14.27 2,610 220,200 -10.3
04/09/2020
14.61
 1,766,160 14.68 14.70 14.44 14,820 0 0.7
03/09/2020
14.68
 4,908,120 13.92 14.89 14.58 7,900 213,770 -10.1
01/09/2020
13.92
 1,420,560 13.74 14.15 13.80 21,200 203,800 -8.4
31/08/2020
13.74
 3,253,410 14.11 14.18 13.65 180 84,760 -3.9
28/08/2020
14.11
 1,386,670 14.26 14.36 14.11 0 23,660 -1.1
27/08/2020
14.26
 1,507,840 14.15 14.32 13.97 9,050 34,900 -1.2
26/08/2020
14.15
 3,255,610 14.47 14.47 14.11 1,590 10,910 -0.4
25/08/2020
14.47
 2,376,360 14.73 14.77 14.47 3,510 22,320 -0.9
24/08/2020
14.73
 2,178,170 14.61 14.96 14.71 3,480 55,000 -2.5
21/08/2020
14.61
 3,111,400 14.11 14.73 14.14 31,500 100 1.5
20/08/2020
14.11
 1,498,820 14.29 14.29 14.06 4,700 80,550 -3.5
19/08/2020
14.29
 1,299,160 14.17 14.35 14.08 19,120 0 0.9
18/08/2020
14.17
 851,310 14.23 14.36 14.05 40,000 22,000 0.8
17/08/2020
14.23
 4,277,660 14.45 14.45 13.85 28,400 28,410 0.0
14/08/2020
14.45
 2,386,740 14.47 14.65 14.38 11,450 16,530 -0.2
13/08/2020
14.47
 1,879,240 14.47 14.65 14.35 94,620 1,400 4.5
12/08/2020
14.47
 4,521,940 14.83 14.85 14.29 13,000 72,540 -2.9
11/08/2020
14.83
 2,868,340 14.89 15.11 14.74 69,700 104,730 -1.7
10/08/2020
14.89
 2,749,870 14.86 15.35 14.89 63,950 188,200 -6.2
07/08/2020
14.86
 4,652,070 14.41 14.99 14.41 28,480 103,790 -3.7
06/08/2020
14.41
 1,777,920 14.50 14.64 14.32 4,210 6,100 -0.1
05/08/2020
14.50
 2,469,760 14.29 14.71 14.17 2,780 14,000 -0.5
04/08/2020
14.29
 2,366,600 14.47 14.79 14.27 12,800 194,240 -8.7
03/08/2020
14.47
 3,571,870 13.71 14.53 13.77 159,530 17,920 6.7
31/07/2020
13.71
 1,645,950 13.92 14.14 13.38 5,650 3,340 0.1
30/07/2020
13.92
 1,965,450 13.89 14.35 13.92 25,200 48,640 -1.0
29/07/2020
13.89
 6,026,380 14.77 14.77 13.74 25,200 48,640 -1.0
28/07/2020
14.77
 3,220,110 13.91 14.86 13.95 131,680 100,000 1.4
27/07/2020
13.91
 5,031,720 14.96 14.96 13.91 65,010 11,290 2.6
24/07/2020
14.96
 6,371,270 15.96 15.99 14.85 11,240 26,870 -0.8
23/07/2020
15.96
 2,689,040 15.62 16.05 15.47 26,190 102,690 -4.0
22/07/2020
15.62
 3,909,780 15.11 15.93 15.09 94,790 207,240 -5.8
21/07/2020
15.11
 2,683,730 15.17 15.38 14.97 9,220 23,130 -0.7
20/07/2020
15.17
 2,836,650 15.17 15.62 14.92 33,600 64,000 -1.5
17/07/2020
15.17
 3,029,760 14.77 15.62 15.02 22,630 167,230 -7.2
16/07/2020
14.77
 4,224,910 13.82 14.77 13.80 26,650 102,180 -3.5
15/07/2020
13.82
 1,451,530 13.83 14.05 13.82 63,440 140,360 -3.5
14/07/2020
13.83
 998,670 13.95 14.01 13.71 27,870 3,000 1.1
13/07/2020
13.95
 1,295,160 14.08 14.30 13.74 10,270 73,300 -2.9
10/07/2020
14.08
 2,053,270 14.01 14.38 13.91 62,950 130,180 -3.2
09/07/2020
14.01
 1,848,500 13.50 14.15 13.26 83,910 339,570 -11.6
08/07/2020
13.50
 2,813,130 13.47 13.65 12.89 4,870 106,590 -4.5
07/07/2020
13.47
 3,210,830 13.95 14.21 13.20 85,840 338,580 -11.5
06/07/2020
13.95
 1,506,630 13.89 14.26 13.70 45,660 154,170 -5.0
03/07/2020
13.89
 2,341,010 14.53 14.56 13.86 9,140 130,450 -5.7
02/07/2020
14.53
 3,346,410 13.86 14.82 14.33 32,300 385,700 -17.0
01/07/2020
13.86
 2,419,510 13.47 14.05 13.04 48,660 504,890 -20.6
30/06/2020
13.47
 3,886,540 14.26 14.65 13.27 24,150 50,700 -1.2
29/06/2020
14.26
 2,139,430 14.85 14.85 13.82 61,920 25,700 1.7
26/06/2020
14.85
 1,479,340 14.86 15.59 14.41 800 192,520 -9.5
25/06/2020
14.86
 1,837,600 14.41 15.32 14.08 5,370 187,170 -8.9
24/06/2020
14.41
 3,705,330 15.02 15.44 13.97 2,010 421,470 -20.2

Chính sách bảo mật | Điều khoản sử dụng |