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)
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
16/07/2019
6.04
 54,557 6.01 6.11 5.96 3,000 0 0.1
15/07/2019
6.01
 53,840 6.01 6.11 5.96 18,800 0 0.4
12/07/2019
6.01
 91,953 6.01 6.17 6.01 12,900 0 0.3
11/07/2019
6.01
 82,820 5.81 6.01 5.81 700 0 0.0
10/07/2019
5.81
 239,040 5.81 5.86 5.75 8,400 212,555 -4.6
09/07/2019
5.81
 56,784 5.65 5.83 5.65 600 0 0.0
08/07/2019
5.65
 57,450 5.65 5.75 5.63 500 5,800 -0.1
05/07/2019
5.65
 6,350 5.60 5.86 5.63 100 1,100 -0.0
04/07/2019
5.60
 37,200 5.78 5.78 5.60 2,100 30,000 -0.6
03/07/2019
5.78
 96,058 5.70 5.86 5.68 62,900 58,000 0.1
02/07/2019
5.70
 78,405 5.73 5.96 5.60 500 42,000 -0.9
01/07/2019
5.73
 51,852 6.32 6.32 5.73 200 20,000 -0.4
28/06/2019
6.32
 229,220 6.04 6.32 5.63 200,100 65,000 3.4
27/06/2019
6.04
 108,400 5.65 6.04 5.52 80,200 61,000 0.5
26/06/2019
5.65
 58,420 5.52 5.65 5.47 41,200 40,300 0.0
25/06/2019
5.52
 67,991 5.55 5.60 5.45 0 40,000 -0.9
24/06/2019
5.55
 35,994 5.63 5.63 5.52 200 32,800 -0.7
21/06/2019
5.63
 59,911 6.11 6.11 5.60 0 21,900 -0.5
20/06/2019
6.11
 112,510 5.60 6.14 5.39 50,200 56,000 -0.1
19/06/2019
5.60
 54,710 5.65 5.65 5.52 0 34,000 -0.7
18/06/2019
5.65
 111,199 5.65 5.75 5.52 100 76,000 -1.7
17/06/2019
5.65
 22,459 5.88 5.93 5.65 0 12,800 -0.3
14/06/2019
5.88
 17,390 5.88 5.91 5.86 0 3,300 -0.1
13/06/2019
5.88
 23,258 6.06 6.06 5.88 0 14,200 -0.3
12/06/2019
6.06
 87,605 6.14 6.19 6.06 0 34,000 -0.8
11/06/2019
6.14
 101,832 6.22 6.24 5.60 200 36,160 -0.9
10/06/2019
6.22
 120,706 6.17 6.76 6.17 100 29,000 -0.8
07/06/2019
6.17
 472,713 5.65 6.22 5.60 8,100 10,000 -0.0
06/06/2019
5.65
 282,260 5.16 5.68 5.16 0 0 0
05/06/2019
5.16
 32,402 5.19 5.27 5.14 100 27 0.0
04/06/2019
5.19
 17,476 5.24 5.24 5.16 100 6 0.0
03/06/2019
5.24
 32,502 5.27 5.27 5.19 0 5,550 -0.1
31/05/2019
5.27
 59,284 5.14 5.29 5.14 1,200 5,600 -0.1
30/05/2019
5.14
 44,250 5.19 5.19 5.09 0 0 0
29/05/2019
5.19
 10,590 5.21 5.21 5.14 0 0 0
28/05/2019
5.21
 30,370 5.21 5.24 5.14 100 0 0.0
27/05/2019
5.21
 13,956 5.27 5.27 5.19 200 0 0.0
24/05/2019
5.27
 71,048 5.29 5.32 5.21 0 0 0
23/05/2019
5.29
 17,415 5.27 5.32 5.21 0 0 0
22/05/2019
5.27
 37,432 5.34 5.34 5.21 0 0 0
21/05/2019
5.34
 59,442 5.42 5.47 5.24 0 300 -0.0
20/05/2019
5.42
 19,681 5.42 5.47 5.39 0 300 -0.0
17/05/2019
5.42
 44,423 5.57 5.57 5.34 1,300 0 0.0
16/05/2019
5.57
 34,500 5.57 5.60 5.50 200 3,000 -0.1
15/05/2019
5.57
 14,720 5.65 5.65 5.52 200 300 -0.0
14/05/2019
5.65
 21,802 5.65 5.81 5.63 100 0 0.0
13/05/2019
5.65
 66,300 5.68 5.68 5.65 0 0 0
10/05/2019
5.68
 15,046 5.70 5.70 5.68 0 0 0
09/05/2019
5.70
 600 5.65 5.78 5.70 100 0 0.0
08/05/2019
5.65
 57,900 5.65 5.83 5.65 100 0 0.0
07/05/2019
5.65
 11,602 5.78 5.78 5.57 100 200 -0.0
06/05/2019
5.78
 15,540 5.81 5.91 5.63 200 0 0.0
03/05/2019
5.81
 22,550 5.83 5.83 5.75 100 0 0.0
02/05/2019
5.83
 29,100 5.78 5.86 5.78 0 0 0
26/04/2019
5.78
 24,400 5.70 5.78 5.73 100 0 0.0
25/04/2019
5.70
 6,810 5.73 5.73 5.68 0 0 0
24/04/2019
5.73
 12,740 5.65 5.75 5.65 0 4,240 -0.1
23/04/2019
5.65
 1,300 5.65 5.75 5.65 300 0 0.0
22/04/2019
5.65
 4,150 5.70 5.91 5.63 2,200 400 0.0
19/04/2019
5.70
 22,100 5.75 5.83 5.60 9,400 0 0.2
18/04/2019
5.75
 23,600 5.57 5.78 5.55 10,300 3,000 0.2
17/04/2019
5.57
 19,140 5.75 5.75 5.57 0 0 0
16/04/2019
5.75
 8,400 5.75 5.91 5.70 100 0 0.0
12/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/04/2019
5.75
 48,906 5.65 5.91 5.70 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |