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)
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
05/05/2020
8.27
 1,777,480 8.04 8.34 7.98 114,850 200,000 -2.3
04/05/2020
8.04
 2,513,680 8.40 8.45 7.95 27,430 119,000 -2.5
29/04/2020
8.40
 2,439,410 8.60 8.78 8.33 26,600 65,380 -1.1
28/04/2020
8.60
 6,067,880 8.04 8.60 8.25 9,860 812,760 -22.4
27/04/2020
8.04
 5,219,290 7.52 8.04 7.52 40,130 412,270 -9.8
24/04/2020
7.52
 1,663,290 7.58 7.72 7.34 25,810 1,440 0.6
23/04/2020
7.58
 2,939,110 7.86 8.25 7.46 3,000 320,420 -8.1
22/04/2020
7.86
 4,871,430 7.36 7.86 6.99 270,140 680,020 -10.5
21/04/2020
7.36
 5,087,660 7.90 7.90 7.36 132,180 14,740 3.0
20/04/2020
7.90
 7,052,040 8.49 9.09 7.90 52,350 1,765,900 -42.0
17/04/2020
8.49
 3,746,600 7.95 8.49 8.19 3,580 988,370 -27.5
16/04/2020
7.95
 3,395,130 7.43 7.95 7.30 21,260 320,100 -7.8
15/04/2020
7.43
 3,733,810 7.01 7.45 7.10 32,280 715,650 -16.6
14/04/2020
7.01
 3,647,600 6.67 7.01 6.49 34,820 5,080 0.7
13/04/2020
6.67
 4,029,610 6.32 6.76 6.51 16,240 602,970 -12.9
10/04/2020
6.32
 2,621,760 6.01 6.42 6.07 11,100 161,890 -3.2
09/04/2020
6.01
 5,089,520 5.64 6.04 5.82 16,720 167,710 -3.0
08/04/2020
5.64
 364,220 5.52 5.67 5.38 1,740 1,130 0.0
07/04/2020
5.52
 1,017,040 5.19 5.54 5.22 7,430 308,560 -5.5
06/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/04/2020
5.19
 839,240 4.92 5.22 5.04 8,200 615,870 -10.4
03/04/2020
4.92
 1,449,960 4.96 4.97 4.86 2,250 1,171,950 -22.4
01/04/2020
4.96
 217,860 4.83 4.96 4.83 0 2,690 -0.1
31/03/2020
4.83
 275,860 4.84 5.04 4.57 0 3,470 -0.1
30/03/2020
4.84
 638,140 4.53 4.84 4.37 180 0 0.0
27/03/2020
4.53
 202,850 4.53 4.62 4.50 4,380 0 0.1
26/03/2020
4.53
 262,110 4.68 4.68 4.47 3,470 0 0.1
25/03/2020
4.68
 264,440 4.43 4.71 4.55 0 950 -0.0
24/03/2020
4.43
 208,810 4.15 4.43 4.01 0 15,000 -0.2
23/03/2020
4.15
 460,440 4.46 4.47 4.15 0 45,400 -0.8
20/03/2020
4.46
 963,920 4.78 4.79 4.44 960 943,590 -16.6
19/03/2020
4.78
 318,430 4.50 4.80 4.48 0 288,780 -5.1
18/03/2020
4.50
 344,460 4.48 4.59 4.48 0 288,780 -5.1
17/03/2020
4.48
 147,560 4.57 4.57 4.35 5,000 30,000 -0.4
16/03/2020
4.57
 128,100 4.60 4.75 4.52 0 34,110 -0.6
13/03/2020
4.60
 146,380 4.68 4.68 4.41 2,530 32,550 -0.5
12/03/2020
4.68
 505,910 4.80 4.80 4.47 10 99,010 -1.8
11/03/2020
4.80
 298,020 4.88 4.95 4.75 100 59,000 -1.1
10/03/2020
4.88
 187,840 4.88 4.98 4.78 30 32,930 -0.6
09/03/2020
4.88
 368,040 5.05 5.05 4.78 10 11,980 -0.2
06/03/2020
5.05
 75,450 4.97 5.05 4.96 0 23,930 -0.5
05/03/2020
4.97
 326,480 5.04 5.16 4.96 3,930 210,190 -4.0
04/03/2020
5.04
 260,360 5.02 5.21 5.01 5,770 152,270 -2.9
03/03/2020
5.02
 273,630 4.92 5.10 5.01 0 177,350 -3.5
02/03/2020
4.92
 251,960 4.83 5.01 4.83 12,810 147,310 -2.6
28/02/2020
4.83
 282,410 4.98 4.98 4.78 10 150,850 -2.8
27/02/2020
4.98
 349,000 5.06 5.14 4.97 60 288,480 -5.6
26/02/2020
5.06
 249,660 5.16 5.20 5.01 10 202,630 -4.0
25/02/2020
5.16
 59,830 5.07 5.16 4.97 0 6,880 -0.1
24/02/2020
5.07
 173,950 5.32 5.32 5.07 0 5,360 -0.1
21/02/2020
5.32
 199,250 5.45 5.45 5.29 0 134,610 -2.8
20/02/2020
5.45
 152,580 5.55 5.55 5.45 0 68,480 -1.5
19/02/2020
5.55
 76,700 5.63 5.63 5.50 20 980 -0.0
18/02/2020
5.63
 178,040 5.37 5.63 5.39 0 920 -0.0
17/02/2020
5.37
 89,360 5.19 5.37 5.25 1,070 0 0.0
14/02/2020
5.19
 48,820 5.24 5.24 5.18 80 10,000 -0.2
13/02/2020
5.24
 60,700 5.28 5.32 5.21 0 0 0
12/02/2020
5.28
 95,780 5.16 5.32 5.16 0 0 0
11/02/2020
5.16
 77,340 5.06 5.21 5.00 10,050 2,340 0.2
10/02/2020
5.06
 146,660 5.25 5.25 5.06 1,070 2,640 -0.0
07/02/2020
5.25
 130,260 5.25 5.37 5.23 0 5,660 -0.1
06/02/2020
5.25
 134,690 5.09 5.27 5.14 11,900 89,490 -1.6
05/02/2020
5.09
 95,190 5.05 5.14 4.98 3,010 10,240 -0.1
04/02/2020
5.05
 358,860 4.88 5.05 4.80 420 116,800 -2.2
03/02/2020
4.88
 500,080 5.19 5.19 4.83 66,530 49,850 0.3

Chính sách bảo mật | Điều khoản sử dụng |