CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |