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)
14/12/2020
13.09
 3,845,770 12.72 13.37 13.06 4,860 32,280 -1.3
11/12/2020
12.72
 4,944,900 11.89 12.72 11.89 11,450 100 0.5
10/12/2020
11.89
 2,905,480 11.73 12.11 11.73 1,820 600 0.1
09/12/2020
11.73
 1,096,130 11.62 11.91 11.63 3,680 5,900 -0.1
08/12/2020
11.62
 1,108,400 11.64 11.74 11.58 13,950 7,120 0.3
07/12/2020
11.64
 873,380 11.63 11.78 11.64 400 12,420 -0.5
04/12/2020
11.63
 959,160 11.80 11.85 11.63 3,460 3,000 0.0
03/12/2020
11.80
 1,262,480 11.71 11.91 11.71 21,500 4,100 0.7
02/12/2020
11.71
 1,459,080 11.63 11.91 11.52 4,160 1,300 0.1
01/12/2020
11.63
 1,059,750 11.69 11.74 11.49 3,980 60,020 -2.4
30/11/2020
11.69
 977,590 11.91 11.93 11.69 4,510 16,340 -0.5
27/11/2020
11.91
 1,111,930 11.77 12.02 11.77 3,370 5,420 -0.1
26/11/2020
11.77
 670,650 11.77 11.84 11.71 320 4,000 -0.2
25/11/2020
11.77
 1,524,090 11.92 11.99 11.74 8,350 1,780 0.3
24/11/2020
11.92
 1,310,320 12.10 12.11 11.85 210 4,390 -0.2
23/11/2020
12.10
 1,719,510 12.13 12.17 11.96 2,520 17,000 -0.6
20/11/2020
12.13
 4,085,900 11.45 12.13 11.44 15,450 9,000 0.3
19/11/2020
11.45
 936,110 11.40 11.62 11.40 10,190 8,610 0.1
18/11/2020
11.40
 1,242,250 11.45 11.49 11.34 1,720 0 0.1
17/11/2020
11.45
 1,447,660 11.42 11.56 11.42 4,250 720 0.1
16/11/2020
11.42
 1,436,890 11.58 11.70 11.41 10,200 14,200 -0.2
13/11/2020
11.58
 1,075,910 11.45 11.70 11.44 35,710 150 1.5
12/11/2020
11.45
 993,760 11.53 11.56 11.41 2,500 1,020 0.1
11/11/2020
11.53
 939,860 11.55 11.63 11.45 19,510 2,310 0.7
10/11/2020
11.55
 1,394,490 11.71 11.80 11.55 50 21,370 -0.9
09/11/2020
11.71
 1,699,030 11.69 11.84 11.62 0 11,620 -0.5
06/11/2020
11.69
 874,570 11.69 11.85 11.58 1,500 450 0.0
05/11/2020
11.69
 2,388,530 11.53 11.96 11.48 10,900 0 0.5
04/11/2020
11.53
 974,170 11.47 11.67 11.37 22,640 0 0.9
03/11/2020
11.47
 998,920 11.44 11.49 11.41 2,640 3,550 -0.0
02/11/2020
11.44
 644,400 11.56 11.67 11.44 5,500 23,340 -0.7
30/10/2020
11.56
 936,540 11.71 11.82 11.53 5,700 8,480 -0.1
29/10/2020
11.71
 1,511,590 11.53 11.82 11.53 5,100 1,000 0.2
28/10/2020
11.53
 1,896,860 11.36 11.71 11.41 19,400 2,020 0.7
27/10/2020
11.36
 1,169,940 11.31 11.52 11.31 2,250 0 0.1
26/10/2020
11.31
 860,720 11.51 11.64 11.30 12,650 10 0.5
23/10/2020
11.51
 972,440 11.51 11.60 11.48 200 0 0.0
22/10/2020
11.51
 947,960 11.59 11.59 11.42 5,400 1,650 0.2
21/10/2020
11.59
 1,429,440 11.71 11.86 11.59 7,220 0 0.3
20/10/2020
11.71
 1,863,750 11.44 11.81 11.31 1,400 20,500 -0.8
19/10/2020
11.44
 2,120,970 11.19 11.58 11.01 8,090 850 0.3
16/10/2020
11.19
 3,381,180 11.42 11.67 10.76 10,360 75,450 -2.6
15/10/2020
11.42
 5,856,510 12.28 12.29 11.42 32,660 60,320 -1.2
14/10/2020
12.28
 1,482,900 12.33 12.53 12.26 3,100 10,000 -0.3
13/10/2020
12.33
 2,418,020 12.54 12.54 12.29 7,110 10,170 -0.1
12/10/2020
12.54
 4,622,800 12.82 12.84 12.46 11,010 33,440 -1.0
09/10/2020
12.82
 1,326,710 12.82 12.90 12.77 11,710 44,720 -1.5
08/10/2020
12.82
 1,644,910 12.84 12.98 12.77 16,290 1,180 0.7
07/10/2020
12.84
 2,855,720 13.04 13.04 12.73 5,450 100 0.3
06/10/2020
13.04
 2,936,080 13.24 13.24 13.01 115,290 10,420 5.0
05/10/2020
13.24
 1,685,050 13.17 13.35 13.19 181,570 26,750 7.5
02/10/2020
13.17
 3,239,640 13.42 13.56 12.90 85,310 13,940 3.4
01/10/2020
13.42
 5,979,140 13.08 13.74 13.08 3,820 337,610 -16.3
30/09/2020
13.08
 1,586,160 12.95 13.15 12.93 37,180 0 1.8
29/09/2020
12.95
 3,111,380 12.93 13.22 12.87 11,820 25,490 -0.6
28/09/2020
12.93
 1,150,360 12.88 12.99 12.87 11,080 11,480 -0.0
25/09/2020
12.88
 1,128,550 12.93 13.09 12.82 16,290 30,310 -0.7
24/09/2020
12.93
 3,080,330 12.77 13.16 12.71 46,310 31,900 0.7
23/09/2020
12.77
 1,691,910 12.72 12.88 12.68 19,570 42,860 -1.1
22/09/2020
12.72
 2,406,930 12.77 12.77 12.66 19,920 800 0.9
21/09/2020
12.77
 1,927,880 12.93 13.04 12.76 10,480 39,240 -1.3
18/09/2020
12.93
 972,770 12.79 13.01 12.75 47,900 0 2.2
17/09/2020
12.79
 2,929,020 13.01 13.01 12.69 15,690 146,350 -6.1
16/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/09/2020
13.01
 2,526,220 13.05 13.20 12.95 2,930 12,000 -0.4
15/09/2020
13.05
 2,972,440 13.26 13.32 12.98 24,080 22,550 0.1
14/09/2020
13.26
 3,256,630 13.33 13.62 13.26 30,680 125,290 -4.8
11/09/2020
13.33
 5,973,430 12.78 13.34 12.78 134,960 100,120 1.6
10/09/2020
12.78
 1,427,880 12.82 12.98 12.78 1,850 12,250 -0.5
09/09/2020
12.82
 2,135,590 12.69 12.96 12.53 45,640 5,320 1.9
08/09/2020
12.69
 1,381,570 12.57 12.72 12.49 14,430 900 0.6
07/09/2020
12.57
 2,254,630 12.86 12.86 12.57 2,610 220,200 -10.3
04/09/2020
12.86
 1,766,160 12.93 12.94 12.72 14,820 0 0.7
03/09/2020
12.93
 4,908,120 12.26 13.12 12.84 7,900 213,770 -10.1
01/09/2020
12.26
 1,420,560 12.10 12.46 12.16 21,200 203,800 -8.4
31/08/2020
12.10
 3,253,410 12.42 12.49 12.02 180 84,760 -3.9
28/08/2020
12.42
 1,386,670 12.56 12.65 12.42 0 23,660 -1.1
27/08/2020
12.56
 1,507,840 12.46 12.61 12.30 9,050 34,900 -1.2
26/08/2020
12.46
 3,255,610 12.74 12.74 12.42 1,590 10,910 -0.4
25/08/2020
12.74
 2,376,360 12.97 13.01 12.74 3,510 22,320 -0.9
24/08/2020
12.97
 2,178,170 12.86 13.17 12.96 3,480 55,000 -2.5
21/08/2020
12.86
 3,111,400 12.42 12.97 12.45 31,500 100 1.5
20/08/2020
12.42
 1,498,820 12.58 12.58 12.38 4,700 80,550 -3.5
19/08/2020
12.58
 1,299,160 12.48 12.64 12.40 19,120 0 0.9
18/08/2020
12.48
 851,310 12.53 12.65 12.37 40,000 22,000 0.8
17/08/2020
12.53
 4,277,660 12.73 12.73 12.20 28,400 28,410 0.0
14/08/2020
12.73
 2,386,740 12.74 12.90 12.66 11,450 16,530 -0.2
13/08/2020
12.74
 1,879,240 12.74 12.90 12.64 94,620 1,400 4.5
12/08/2020
12.74
 4,521,940 13.06 13.08 12.58 13,000 72,540 -2.9
11/08/2020
13.06
 2,868,340 13.12 13.30 12.98 69,700 104,730 -1.7
10/08/2020
13.12
 2,749,870 13.09 13.52 13.12 63,950 188,200 -6.2
07/08/2020
13.09
 4,652,070 12.69 13.20 12.69 28,480 103,790 -3.7
06/08/2020
12.69
 1,777,920 12.77 12.89 12.61 4,210 6,100 -0.1
05/08/2020
12.77
 2,469,760 12.58 12.96 12.48 2,780 14,000 -0.5
04/08/2020
12.58
 2,366,600 12.74 13.02 12.57 12,800 194,240 -8.7
03/08/2020
12.74
 3,571,870 12.08 12.80 12.13 159,530 17,920 6.7
31/07/2020
12.08
 1,645,950 12.26 12.45 11.78 5,650 3,340 0.1
30/07/2020
12.26
 1,965,450 12.24 12.64 12.26 25,200 48,640 -1.0
29/07/2020
12.24
 6,026,380 13.01 13.01 12.10 25,200 48,640 -1.0
28/07/2020
13.01
 3,220,110 12.25 13.09 12.29 131,680 100,000 1.4
27/07/2020
12.25
 5,031,720 13.17 13.17 12.25 65,010 11,290 2.6

Chính sách bảo mật | Điều khoản sử dụng |