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)
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
23/06/2020
15.02
 4,767,660 16.14 16.14 15.02 740 136,570 -6.9
22/06/2020
16.14
 3,229,580 15.09 16.14 15.50 26,100 262,760 -12.4
19/06/2020
15.09
 2,839,410 14.11 15.09 14.20 0 111,470 -5.5
18/06/2020
14.11
 3,627,990 13.95 14.53 13.53 68,710 182,600 -5.4
17/06/2020
13.95
 2,423,950 13.79 14.65 13.95 20,210 234,830 -10.1
16/06/2020
13.79
 2,703,740 12.89 13.79 13.20 123,430 0 5.5
15/06/2020
12.89
 10,871,260 13.51 14.45 12.77 142,610 4,710 6.3
12/06/2020
13.51
 116,200 14.52 14.52 13.51 40 0 0.0
11/06/2020
14.52
 495,360 15.59 15.59 14.52 20 20,000 -1.0
10/06/2020
15.59
 2,812,120 16.74 16.74 15.59 460 0 0.0
09/06/2020
16.74
 4,131,850 17.17 17.32 16.35 38,990 64,140 -1.4
08/06/2020
17.17
 4,259,260 16.38 17.44 16.68 32,680 163,320 -7.4
05/06/2020
16.38
 3,877,350 15.56 16.62 15.11 10,810 22,560 -0.7
04/06/2020
15.56
 3,661,140 14.56 15.56 14.77 155,220 45,600 5.6
03/06/2020
14.56
 3,450,550 13.62 14.56 13.59 123,390 513,330 -17.7
02/06/2020
13.62
 6,386,640 13.39 14.17 12.74 2,230 433,820 -18.9
01/06/2020
13.39
 3,623,330 12.53 13.39 12.71 69,450 1,140 3.0
29/05/2020
12.53
 2,988,050 11.85 12.65 12.07 7,190 327,660 -13.1
28/05/2020
11.85
 4,421,370 11.07 11.85 11.10 169,610 14,600 5.9
27/05/2020
11.07
 4,339,020 11.50 11.68 11.07 44,190 64,470 -0.7
26/05/2020
11.50
 3,328,780 11.28 11.79 11.41 30,750 535,720 -19.1
25/05/2020
11.28
 2,556,530 10.56 11.28 10.71 83,270 3,160 2.9
22/05/2020
10.56
 2,918,830 10.44 10.69 10.40 430 167,420 -5.8
21/05/2020
10.44
 6,705,990 9.80 10.48 9.77 191,650 1,016,774 -27.5
20/05/2020
9.80
 2,076,020 9.95 10.04 9.78 2,060 0 0.1
19/05/2020
9.95
 2,437,320 9.75 10.31 9.86 8,000 197,030 -6.3
18/05/2020
9.75
 2,423,380 9.12 9.75 9.12 90,360 11,430 2.5
15/05/2020
9.12
 3,834,940 9.63 9.74 9.10 8,000 92,180 -2.6
14/05/2020
9.63
 2,957,120 9.74 10.01 9.56 20,210 113,920 -3.0
13/05/2020
9.74
 2,884,740 9.53 10.10 9.34 46,680 40,730 0.2
12/05/2020
9.53
 2,853,920 9.12 9.75 9.28 79,850 338,010 -8.1
11/05/2020
9.12
 3,798,540 8.52 9.12 8.62 160,290 112,110 1.4
08/05/2020
8.52
 5,053,760 8.43 8.93 8.48 82,720 110,930 -0.8
07/05/2020
8.43
 1,412,400 8.37 8.58 8.31 15,000 200,000 -5.1
06/05/2020
8.37
 2,706,020 8.27 8.63 8.25 54,720 513,060 -12.7

Chính sách bảo mật | Điều khoản sử dụng |