CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |