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)
31/01/2020
5.19
 328,930 5.51 5.51 5.13 20 6,000 -0.1
30/01/2020
5.51
 478,230 5.88 5.88 5.47 4,070 89,910 -1.9
22/01/2020
5.88
 69,040 5.78 5.88 5.73 6,660 0 0.2
21/01/2020
5.78
 50,780 5.77 5.81 5.70 0 370 -0.0
20/01/2020
5.77
 80,080 5.78 5.86 5.69 0 60,140 -1.4
17/01/2020
5.78
 158,030 5.65 5.86 5.63 5,330 42,480 -0.8
16/01/2020
5.65
 271,320 5.77 5.77 5.60 4,070 1,430 0.1
15/01/2020
5.77
 268,220 5.87 5.95 5.77 10 18,740 -0.4
14/01/2020
5.87
 174,710 5.87 5.96 5.86 1,250 17,120 -0.4
13/01/2020
5.87
 203,810 5.92 6.04 5.83 1,110 50,590 -1.1
10/01/2020
5.92
 417,550 6.04 6.09 5.91 17,830 0 0.4
09/01/2020
6.04
 257,070 6.09 6.23 5.93 11,750 2,590 0.2
08/01/2020
6.09
 493,950 6.42 6.42 6.09 4,790 2,420 0.1
07/01/2020
6.42
 328,270 6.35 6.47 6.29 3,680 69,970 -1.7
06/01/2020
6.35
 361,470 6.47 6.49 6.32 3,650 63,590 -1.5
03/01/2020
6.47
 473,160 6.42 6.53 6.42 2,450 0 0.1
02/01/2020
6.42
 1,341,610 6.24 6.50 6.23 16,210 14,520 0.0
31/12/2019
6.24
 289,910 6.15 6.24 6.14 460 168,440 -4.0
30/12/2019
6.15
 222,410 6.19 6.22 6.06 6,140 150,060 -3.4
27/12/2019
6.19
 106,350 6.29 6.31 6.19 0 30,850 -0.8
26/12/2019
6.29
 182,860 6.35 6.40 6.24 1,400 116,000 -2.8
25/12/2019
6.35
 217,100 6.24 6.38 6.29 2,950 75,000 -1.8
24/12/2019
6.24
 276,340 6.22 6.32 6.23 2,020 40,000 -0.9
23/12/2019
6.22
 210,190 6.04 6.22 6.06 0 85,910 -2.0
20/12/2019
6.04
 103,020 6.13 6.17 6.04 0 0 0
19/12/2019
6.13
 59,580 6.09 6.13 6.04 0 9,390 -0.2
18/12/2019
6.09
 267,140 6.10 6.15 5.96 0 250,050 -5.9
17/12/2019
6.10
 329,210 6.09 6.27 6.09 880 271,860 -6.5
16/12/2019
6.09
 189,190 5.95 6.11 5.96 140 104,450 -2.5
13/12/2019
5.95
 147,110 5.97 6.04 5.92 50 101,780 -2.4
12/12/2019
5.97
 38,070 5.99 6.00 5.93 800 0 0.0
11/12/2019
5.99
 101,300 5.90 6.04 5.78 680 80,120 -1.8
10/12/2019
5.90
 171,460 5.97 6.02 5.86 0 31,320 -0.7
09/12/2019
5.97
 538,300 6.22 6.23 5.91 0 422,500 -9.8
06/12/2019
6.22
 27,710 6.22 6.27 6.17 100 0 0.0
05/12/2019
6.22
 64,260 6.22 6.24 6.17 350 640 -0.0
04/12/2019
6.22
 61,360 6.24 6.24 6.17 0 2,420 -0.1
03/12/2019
6.24
 121,110 6.22 6.27 6.11 2,620 63,640 -1.5
02/12/2019
6.22
 111,210 6.14 6.29 6.14 2,600 20,350 -0.4
29/11/2019
6.14
 8,930 6.08 6.14 6.06 1,200 0 0.0
28/11/2019
6.08
 78,650 6.17 6.24 6.08 10 0 0.0
27/11/2019
6.17
 80,770 6.15 6.20 6.11 780 0 0.0
26/11/2019
6.15
 79,930 6.24 6.28 6.15 1,740 0 0.0
25/11/2019
6.24
 69,810 6.19 6.28 6.17 0 0 0
22/11/2019
6.19
 120,530 6.29 6.35 6.19 0 0 0
21/11/2019
6.29
 158,530 6.29 6.33 6.20 0 0 0
20/11/2019
6.29
 141,550 6.38 6.42 6.24 0 18,500 -0.5
19/11/2019
6.38
 150,200 6.38 6.47 6.32 0 0 0
18/11/2019
6.38
 258,040 6.28 6.53 6.29 0 52,430 -1.3
15/11/2019
6.28
 112,960 6.28 6.35 6.28 0 0 0
14/11/2019
6.28
 152,440 6.27 6.40 6.27 0 0 0
13/11/2019
6.27
 82,180 6.27 6.32 6.19 0 10,550 -0.3
12/11/2019
6.27
 197,390 6.32 6.32 6.17 0 130,180 -3.1
11/11/2019
6.32
 320,160 6.29 6.40 6.24 0 55,110 -1.3
08/11/2019
6.29
 415,360 6.19 6.35 6.17 10 133,680 -3.2
07/11/2019
6.19
 331,930 6.04 6.19 6.04 0 217,030 -5.1
06/11/2019
6.04
 166,370 5.99 6.14 5.99 0 136,820 -3.2
05/11/2019
5.99
 42,650 6.01 6.06 5.97 0 5,390 -0.1
04/11/2019
6.01
 286,320 6.09 6.17 6.01 0 135,350 -3.2
01/11/2019
6.09
 46,340 5.99 6.14 5.99 0 0 0
31/10/2019
5.99
 39,100 5.96 6.04 5.95 0 0 0
30/10/2019
5.96
 36,020 5.95 6.01 5.93 0 0 0
29/10/2019
5.95
 70,500 6.05 6.05 5.92 0 0 0
28/10/2019
6.05
 24,960 6.01 6.09 6.01 0 0 0
25/10/2019
6.01
 60,200 5.93 6.11 5.91 0 0 0
24/10/2019
5.93
 101,540 6.04 6.06 5.93 0 0 0
23/10/2019
6.04
 94,510 6.17 6.23 5.96 0 0 0
22/10/2019
6.17
 149,840 6.09 6.26 6.09 100 33,100 -0.8
21/10/2019
6.09
 484,390 6.42 6.42 6.06 0 113,200 -2.7
18/10/2019
6.42
 182,720 6.54 6.60 6.35 0 7,800 -0.2
17/10/2019
6.54
 407,600 6.40 6.76 6.35 0 0 0
16/10/2019
6.40
 87,880 6.44 6.47 6.38 0 0 0
15/10/2019
6.44
 294,920 6.35 6.53 6.35 1,400 0 0.0
14/10/2019
6.35
 129,940 6.42 6.47 6.35 0 50 -0.0
11/10/2019
6.42
 189,740 6.40 6.50 6.32 500 0 0.0
10/10/2019
6.40
 252,320 6.14 6.55 6.17 0 0 0
09/10/2019
6.14
 161,500 5.91 6.14 5.88 0 0 0
08/10/2019
5.91
 113,870 5.75 5.95 5.81 0 0 0
07/10/2019
5.75
 98,180 5.78 5.87 5.75 0 71,490 -1.6
04/10/2019
5.78
 96,460 5.75 5.82 5.73 0 0 0
03/10/2019
5.75
 36,280 5.78 5.83 5.73 0 0 0
02/10/2019
5.78
 41,640 5.77 5.87 5.73 10 0 0.0
01/10/2019
5.77
 36,390 5.86 5.88 5.77 0 0 0
30/09/2019
5.86
 30,470 5.75 5.88 5.70 10 0 0.0
27/09/2019
5.75
 84,090 5.86 5.91 5.75 0 0 0
26/09/2019
5.86
 133,910 5.87 5.93 5.75 0 52,610 -1.2
25/09/2019
5.87
 103,910 6.04 6.04 5.83 0 39,400 -0.9
24/09/2019
6.04
 142,770 5.83 6.18 5.86 0 0 0
23/09/2019
5.83
 36,410 5.83 5.83 5.78 0 0 0
20/09/2019
5.83
 24,590 5.78 5.83 5.78 0 0 0
19/09/2019
5.78
 25,280 5.78 5.81 5.78 0 0 0
18/09/2019
5.78
 14,310 5.83 5.88 5.78 0 0 0
17/09/2019
5.83
 13,750 5.90 5.90 5.83 0 0 0
16/09/2019
5.90
 20,210 5.91 5.91 5.82 10 0 0.0
13/09/2019
5.91
 5,110 5.91 5.91 5.83 10 0 0.0
12/09/2019
5.91
 61,150 5.83 5.91 5.81 0 2,000 -0.0
11/09/2019
5.83
 21,890 5.86 5.86 5.72 0 0 0
10/09/2019
5.86
 20,080 5.91 5.91 5.81 0 0 0
09/09/2019
5.91
 71,870 5.83 5.91 5.83 0 2,000 -0.0
06/09/2019
5.83
 37,770 5.81 5.83 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |