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)
24/07/2020
13.17
 6,371,270 14.05 14.08 13.08 11,240 26,870 -0.8
23/07/2020
14.05
 2,689,040 13.76 14.13 13.62 26,190 102,690 -4.0
22/07/2020
13.76
 3,909,780 13.30 14.03 13.29 94,790 207,240 -5.8
21/07/2020
13.30
 2,683,730 13.36 13.54 13.18 9,220 23,130 -0.7
20/07/2020
13.36
 2,836,650 13.36 13.76 13.14 33,600 64,000 -1.5
17/07/2020
13.36
 3,029,760 13.01 13.76 13.22 22,630 167,230 -7.2
16/07/2020
13.01
 4,224,910 12.17 13.01 12.16 26,650 102,180 -3.5
15/07/2020
12.17
 1,451,530 12.18 12.37 12.17 63,440 140,360 -3.5
14/07/2020
12.18
 998,670 12.29 12.34 12.08 27,870 3,000 1.1
13/07/2020
12.29
 1,295,160 12.40 12.60 12.10 10,270 73,300 -2.9
10/07/2020
12.40
 2,053,270 12.34 12.66 12.25 62,950 130,180 -3.2
09/07/2020
12.34
 1,848,500 11.89 12.46 11.67 83,910 339,570 -11.6
08/07/2020
11.89
 2,813,130 11.86 12.02 11.35 4,870 106,590 -4.5
07/07/2020
11.86
 3,210,830 12.29 12.52 11.62 85,840 338,580 -11.5
06/07/2020
12.29
 1,506,630 12.24 12.56 12.06 45,660 154,170 -5.0
03/07/2020
12.24
 2,341,010 12.80 12.82 12.21 9,140 130,450 -5.7
02/07/2020
12.80
 3,346,410 12.21 13.05 12.62 32,300 385,700 -17.0
01/07/2020
12.21
 2,419,510 11.86 12.37 11.49 48,660 504,890 -20.6
30/06/2020
11.86
 3,886,540 12.56 12.90 11.69 24,150 50,700 -1.2
29/06/2020
12.56
 2,139,430 13.08 13.08 12.17 61,920 25,700 1.7
26/06/2020
13.08
 1,479,340 13.09 13.73 12.69 800 192,520 -9.5
25/06/2020
13.09
 1,837,600 12.69 13.49 12.40 5,370 187,170 -8.9
24/06/2020
12.69
 3,705,330 13.22 13.60 12.30 2,010 421,470 -20.2
23/06/2020
13.22
 4,767,660 14.21 14.21 13.22 740 136,570 -6.9
22/06/2020
14.21
 3,229,580 13.29 14.21 13.65 26,100 262,760 -12.4
19/06/2020
13.29
 2,839,410 12.42 13.29 12.50 0 111,470 -5.5
18/06/2020
12.42
 3,627,990 12.29 12.80 11.91 68,710 182,600 -5.4
17/06/2020
12.29
 2,423,950 12.14 12.90 12.29 20,210 234,830 -10.1
16/06/2020
12.14
 2,703,740 11.35 12.14 11.62 123,430 0 5.5
15/06/2020
11.35
 10,871,260 11.90 12.73 11.25 142,610 4,710 6.3
12/06/2020
11.90
 116,200 12.78 12.78 11.90 40 0 0.0
11/06/2020
12.78
 495,360 13.73 13.73 12.78 20 20,000 -1.0
10/06/2020
13.73
 2,812,120 14.75 14.75 13.73 460 0 0.0
09/06/2020
14.75
 4,131,850 15.12 15.25 14.40 38,990 64,140 -1.4
08/06/2020
15.12
 4,259,260 14.43 15.36 14.69 32,680 163,320 -7.4
05/06/2020
14.43
 3,877,350 13.70 14.64 13.30 10,810 22,560 -0.7
04/06/2020
13.70
 3,661,140 12.82 13.70 13.01 155,220 45,600 5.6
03/06/2020
12.82
 3,450,550 11.99 12.82 11.97 123,390 513,330 -17.7
02/06/2020
11.99
 6,386,640 11.79 12.48 11.22 2,230 433,820 -18.9
01/06/2020
11.79
 3,623,330 11.03 11.79 11.19 69,450 1,140 3.0
29/05/2020
11.03
 2,988,050 10.43 11.14 10.63 7,190 327,660 -13.1
28/05/2020
10.43
 4,421,370 9.75 10.43 9.78 169,610 14,600 5.9
27/05/2020
9.75
 4,339,020 10.12 10.29 9.75 44,190 64,470 -0.7
26/05/2020
10.12
 3,328,780 9.94 10.38 10.04 30,750 535,720 -19.1
25/05/2020
9.94
 2,556,530 9.30 9.94 9.43 83,270 3,160 2.9
22/05/2020
9.30
 2,918,830 9.19 9.42 9.16 430 167,420 -5.8
21/05/2020
9.19
 6,705,990 8.63 9.23 8.60 191,650 1,016,774 -27.5
20/05/2020
8.63
 2,076,020 8.76 8.84 8.62 2,060 0 0.1
19/05/2020
8.76
 2,437,320 8.59 9.08 8.68 8,000 197,030 -6.3
18/05/2020
8.59
 2,423,380 8.03 8.59 8.03 90,360 11,430 2.5
15/05/2020
8.03
 3,834,940 8.48 8.58 8.01 8,000 92,180 -2.6
14/05/2020
8.48
 2,957,120 8.58 8.82 8.42 20,210 113,920 -3.0
13/05/2020
8.58
 2,884,740 8.39 8.90 8.23 46,680 40,730 0.2
12/05/2020
8.39
 2,853,920 8.03 8.59 8.17 79,850 338,010 -8.1
11/05/2020
8.03
 3,798,540 7.51 8.03 7.59 160,290 112,110 1.4
08/05/2020
7.51
 5,053,760 7.43 7.87 7.47 82,720 110,930 -0.8
07/05/2020
7.43
 1,412,400 7.37 7.56 7.32 15,000 200,000 -5.1
06/05/2020
7.37
 2,706,020 7.28 7.60 7.27 54,720 513,060 -12.7
05/05/2020
7.28
 1,777,480 7.08 7.35 7.03 114,850 200,000 -2.3
04/05/2020
7.08
 2,513,680 7.40 7.44 7.00 27,430 119,000 -2.5
29/04/2020
7.40
 2,439,410 7.57 7.73 7.33 26,600 65,380 -1.1
28/04/2020
7.57
 6,067,880 7.08 7.57 7.27 9,860 812,760 -22.4
27/04/2020
7.08
 5,219,290 6.63 7.08 6.63 40,130 412,270 -9.8
24/04/2020
6.63
 1,663,290 6.68 6.80 6.46 25,810 1,440 0.6
23/04/2020
6.68
 2,939,110 6.92 7.27 6.57 3,000 320,420 -8.1
22/04/2020
6.92
 4,871,430 6.48 6.92 6.16 270,140 680,020 -10.5
21/04/2020
6.48
 5,087,660 6.96 6.96 6.48 132,180 14,740 3.0
20/04/2020
6.96
 7,052,040 7.48 8.00 6.96 52,350 1,765,900 -42.0
17/04/2020
7.48
 3,746,600 7.00 7.48 7.21 3,580 988,370 -27.5
16/04/2020
7.00
 3,395,130 6.55 7.00 6.42 21,260 320,100 -7.8
15/04/2020
6.55
 3,733,810 6.17 6.56 6.25 32,280 715,650 -16.6
14/04/2020
6.17
 3,647,600 5.88 6.17 5.72 34,820 5,080 0.7
13/04/2020
5.88
 4,029,610 5.57 5.96 5.73 16,240 602,970 -12.9
10/04/2020
5.57
 2,621,760 5.29 5.65 5.34 11,100 161,890 -3.2
09/04/2020
5.29
 5,089,520 4.97 5.32 5.13 16,720 167,710 -3.0
08/04/2020
4.97
 364,220 4.86 5.00 4.74 1,740 1,130 0.0
07/04/2020
4.86
 1,017,040 4.57 4.88 4.59 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
4.57
 839,240 4.33 4.59 4.43 8,200 615,870 -10.4
03/04/2020
4.33
 1,449,960 4.37 4.38 4.28 2,250 1,171,950 -22.4
01/04/2020
4.37
 217,860 4.25 4.37 4.25 0 2,690 -0.1
31/03/2020
4.25
 275,860 4.26 4.43 4.03 0 3,470 -0.1
30/03/2020
4.26
 638,140 3.99 4.26 3.85 180 0 0.0
27/03/2020
3.99
 202,850 3.99 4.07 3.96 4,380 0 0.1
26/03/2020
3.99
 262,110 4.12 4.12 3.94 3,470 0 0.1
25/03/2020
4.12
 264,440 3.90 4.15 4.00 0 950 -0.0
24/03/2020
3.90
 208,810 3.65 3.90 3.53 0 15,000 -0.2
23/03/2020
3.65
 460,440 3.93 3.94 3.65 0 45,400 -0.8
20/03/2020
3.93
 963,920 4.21 4.22 3.91 960 943,590 -16.6
19/03/2020
4.21
 318,430 3.96 4.23 3.95 0 288,780 -5.1
18/03/2020
3.96
 344,460 3.95 4.04 3.95 0 288,780 -5.1
17/03/2020
3.95
 147,560 4.03 4.03 3.83 5,000 30,000 -0.4
16/03/2020
4.03
 128,100 4.05 4.19 3.98 0 34,110 -0.6
13/03/2020
4.05
 146,380 4.12 4.12 3.88 2,530 32,550 -0.5
12/03/2020
4.12
 505,910 4.23 4.23 3.94 10 99,010 -1.8
11/03/2020
4.23
 298,020 4.30 4.36 4.19 100 59,000 -1.1
10/03/2020
4.30
 187,840 4.30 4.39 4.21 30 32,930 -0.6
09/03/2020
4.30
 368,040 4.45 4.45 4.21 10 11,980 -0.2
06/03/2020
4.45
 75,450 4.38 4.45 4.37 0 23,930 -0.5
05/03/2020
4.38
 326,480 4.43 4.55 4.37 3,930 210,190 -4.0
04/03/2020
4.43
 260,360 4.42 4.59 4.41 5,770 152,270 -2.9

Chính sách bảo mật | Điều khoản sử dụng |