CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
5.81
 6,110 5.65 5.81 5.65 20 0 0.0
04/09/2019
5.65
 182,390 5.78 5.97 5.65 20 103,800 -2.3
03/09/2019
5.78
 42,960 5.91 5.99 5.70 20 21,230 -0.5
30/08/2019
5.91
 59,550 5.82 6.14 5.78 10 0 0.0
29/08/2019
5.82
 46,510 5.99 5.99 5.78 0 6,270 -0.1
28/08/2019
5.99
 25,220 6.09 6.11 5.96 10 0 0.0
27/08/2019
6.09
 13,150 6.02 6.13 6.00 0 0 0
26/08/2019
6.02
 49,210 6.01 6.17 6.00 0 0 0
23/08/2019
6.01
 15,210 6.06 6.06 5.95 0 0 0
22/08/2019
6.06
 85,010 5.86 6.09 5.83 0 0 0
21/08/2019
5.86
 8,840 5.83 5.96 5.83 10 0 0.0
20/08/2019
5.83
 73,250 5.91 5.96 5.83 10 0 0.0
19/08/2019
5.91
 26,380 5.93 5.93 5.82 0 0 0
16/08/2019
5.93
 19,230 5.93 5.99 5.91 2,000 0 0.0
15/08/2019
5.93
 71,240 5.91 5.93 5.78 0 120 -0.0
14/08/2019
5.91
 68,020 5.70 6.01 5.75 0 0 0
13/08/2019
5.70
 32,910 5.63 5.75 5.63 10 0 0.0
12/08/2019
5.63
 50,760 5.63 5.75 5.63 1,010 13,820 -0.3
09/08/2019
5.63
 56,030 5.70 5.73 5.57 0 23,500 -0.5
08/08/2019
5.70
 39,450 5.83 5.83 5.70 1,500 20,840 -0.4
07/08/2019
5.83
 26,850 5.83 5.83 5.75 0 12,370 -0.3
06/08/2019
5.83
 55,170 5.83 5.88 5.75 0 0 0
05/08/2019
5.83
 50,460 5.83 5.91 5.78 500 470 0.0
02/08/2019
5.83
 54,670 5.78 5.86 5.78 0 0 0
01/08/2019
5.78
 14,620 5.75 5.87 5.73 1,000 0 0.0
31/07/2019
5.75
 93,350 5.88 5.88 5.73 1,500 0 0.0
30/07/2019
5.88
 36,260 5.81 5.91 5.81 0 0 0
29/07/2019
5.81
 22,550 5.77 5.83 5.77 100 0 0.0
26/07/2019
5.77
 284,370 6.09 6.09 5.73 1,470 173,330 -3.9
25/07/2019
6.09
 0 6.09 6.09 6.09 0 0 0
24/07/2019
6.09
 0 6.09 6.09 6.09 0 0 0
23/07/2019
6.09
 0 6.09 6.09 6.09 0 0 0
22/07/2019
6.09
 0 6.09 6.09 6.09 0 0 0
19/07/2019
6.09
 0 6.09 6.09 6.09 0 0 0
18/07/2019
6.09
 0 6.09 6.09 6.09 1,100 0 0.0
17/07/2019
6.09
 132,720 6.04 6.11 6.01 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |