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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |