CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.60
0.10
(0.44%)
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
(2026-03-30) 		-0.65 -2.81% 52,331,700 2,393,550 79.8
22.30
24.20
22.60
2 tháng
(2026-03-02) 		-3.25 -12.62% 143,139,700 2,857,550 91.3
22
25.75
22.60
3 tháng
(2026-01-29) 		-5.80 -20.49% 252,789,700 986,450 38.9
22
29
22.60
6 tháng
(2025-10-31) 		-4.05 -15.25% 578,790,000 -146,050 13.3
22
29
22.60
12 tháng
(2025-05-05) 		-1.93 -7.92% 1,690,227,700 3,183,696 144.0
22
31.26
22.60
24 tháng
(2024-05-09) 		0.88 4.07% 3,198,042,300 -16,258,605 -409.0
19.09
31.26
22.60
36 tháng
(2023-05-15) 		10.76 91.57% 5,124,181,100 -22,632,379 -589.7
11.74
31.26
22.60
60 tháng
(2021-05-25) 		4.97 28.38% 6,611,311,500 -15,111,345 -439.4
7.89
31.26
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |