CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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
(2026-06-29) 		-2.55 -13.75% 42,152,300 -69,435 0
15.70
18.60
16.15
2 tháng
(2026-06-01) 		-3.20 -16.66% 68,009,700 344,743 0
15.70
19.46
16.15
3 tháng
(2026-05-04) 		-3.86 -19.43% 100,416,800 -42,911 0
15.70
20.17
16.15
6 tháng
(2026-01-30) 		-8.79 -35.46% 340,799,500 1,285,689 47.2
15.70
25.54
16.15
12 tháng
(2025-08-04) 		-10.42 -39.44% 1,127,310,300 -10,958,910 -300.0
15.70
27.52
16.15
24 tháng
(2024-08-08) 		-4.68 -22.62% 2,805,304,100 -23,017,125 -607.8
15.70
27.53
16.15
36 tháng
(2023-08-14) 		-1.19 -6.95% 4,740,978,800 -23,038,340 -588.1
11.89
27.53
16.15
60 tháng
(2021-08-24) 		-1.31 -7.57% 6,567,320,900 -16,283,506 -516.8
6.95
27.53
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
5.07
 98,180 5.09 5.17 5.07 0 71,490 -1.6
04/10/2019
5.09
 96,460 5.07 5.12 5.05 0 0 0
03/10/2019
5.07
 36,280 5.09 5.14 5.05 0 0 0
02/10/2019
5.09
 41,640 5.08 5.17 5.05 10 0 0.0
01/10/2019
5.08
 36,390 5.16 5.18 5.08 0 0 0
30/09/2019
5.16
 30,470 5.07 5.18 5.02 10 0 0.0
27/09/2019
5.07
 84,090 5.16 5.20 5.07 0 0 0
26/09/2019
5.16
 133,910 5.17 5.23 5.07 0 52,610 -1.2
25/09/2019
5.17
 103,910 5.32 5.32 5.14 0 39,400 -0.9
24/09/2019
5.32
 142,770 5.14 5.44 5.16 0 0 0
23/09/2019
5.14
 36,410 5.14 5.14 5.09 0 0 0
20/09/2019
5.14
 24,590 5.09 5.14 5.09 0 0 0
19/09/2019
5.09
 25,280 5.09 5.11 5.09 0 0 0
18/09/2019
5.09
 14,310 5.14 5.18 5.09 0 0 0
17/09/2019
5.14
 13,750 5.19 5.19 5.14 0 0 0
16/09/2019
5.19
 20,210 5.20 5.20 5.12 10 0 0.0
13/09/2019
5.20
 5,110 5.20 5.20 5.14 10 0 0.0
12/09/2019
5.20
 61,150 5.14 5.20 5.11 0 2,000 -0.0
11/09/2019
5.14
 21,890 5.16 5.16 5.03 0 0 0
10/09/2019
5.16
 20,080 5.20 5.20 5.11 0 0 0
09/09/2019
5.20
 71,870 5.14 5.20 5.14 0 2,000 -0.0
06/09/2019
5.14
 37,770 5.11 5.14 5.05 0 0 0
05/09/2019
5.11
 6,110 4.98 5.11 4.98 20 0 0.0
04/09/2019
4.98
 182,390 5.09 5.26 4.98 20 103,800 -2.3
03/09/2019
5.09
 42,960 5.20 5.27 5.02 20 21,230 -0.5
30/08/2019
5.20
 59,550 5.12 5.41 5.09 10 0 0.0
29/08/2019
5.12
 46,510 5.27 5.27 5.09 0 6,270 -0.1
28/08/2019
5.27
 25,220 5.36 5.38 5.25 10 0 0.0
27/08/2019
5.36
 13,150 5.31 5.40 5.28 0 0 0
26/08/2019
5.31
 49,210 5.29 5.43 5.28 0 0 0
23/08/2019
5.29
 15,210 5.34 5.34 5.24 0 0 0
22/08/2019
5.34
 85,010 5.16 5.36 5.14 0 0 0
21/08/2019
5.16
 8,840 5.14 5.25 5.14 10 0 0.0
20/08/2019
5.14
 73,250 5.20 5.25 5.14 10 0 0.0
19/08/2019
5.20
 26,380 5.23 5.23 5.12 0 0 0
16/08/2019
5.23
 19,230 5.23 5.27 5.20 2,000 0 0.0
15/08/2019
5.23
 71,240 5.20 5.23 5.09 0 120 -0.0
14/08/2019
5.20
 68,020 5.02 5.29 5.07 0 0 0
13/08/2019
5.02
 32,910 4.95 5.07 4.95 10 0 0.0
12/08/2019
4.95
 50,760 4.95 5.07 4.95 1,010 13,820 -0.3
09/08/2019
4.95
 56,030 5.02 5.05 4.91 0 23,500 -0.5
08/08/2019
5.02
 39,450 5.14 5.14 5.02 1,500 20,840 -0.4
07/08/2019
5.14
 26,850 5.14 5.14 5.07 0 12,370 -0.3
06/08/2019
5.14
 55,170 5.14 5.18 5.07 0 0 0
05/08/2019
5.14
 50,460 5.14 5.20 5.09 500 470 0.0
02/08/2019
5.14
 54,670 5.09 5.16 5.09 0 0 0
01/08/2019
5.09
 14,620 5.07 5.17 5.05 1,000 0 0.0
31/07/2019
5.07
 93,350 5.18 5.18 5.05 1,500 0 0.0
30/07/2019
5.18
 36,260 5.11 5.20 5.11 0 0 0
29/07/2019
5.11
 22,550 5.08 5.14 5.08 100 0 0.0
26/07/2019
5.08
 284,370 5.36 5.36 5.05 1,470 173,330 -3.9
25/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
24/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
23/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
22/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
19/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
18/07/2019
5.36
 0 5.36 5.36 5.36 1,100 0 0.0
17/07/2019
5.36
 132,720 5.32 5.38 5.29 1,100 0 0.0
16/07/2019
5.32
 54,557 5.29 5.38 5.25 3,000 0 0.1
15/07/2019
5.29
 53,840 5.29 5.38 5.25 18,800 0 0.4
12/07/2019
5.29
 91,953 5.29 5.43 5.29 12,900 0 0.3
11/07/2019
5.29
 82,820 5.11 5.29 5.11 700 0 0.0
10/07/2019
5.11
 239,040 5.11 5.16 5.07 8,400 212,555 -4.6
09/07/2019
5.11
 56,784 4.98 5.14 4.98 600 0 0.0
08/07/2019
4.98
 57,450 4.98 5.07 4.95 500 5,800 -0.1
05/07/2019
4.98
 6,350 4.93 5.16 4.95 100 1,100 -0.0
04/07/2019
4.93
 37,200 5.09 5.09 4.93 2,100 30,000 -0.6
03/07/2019
5.09
 96,058 5.02 5.16 5.00 62,900 58,000 0.1
02/07/2019
5.02
 78,405 5.05 5.25 4.93 500 42,000 -0.9
01/07/2019
5.05
 51,852 5.57 5.57 5.05 200 20,000 -0.4
28/06/2019
5.57
 229,220 5.32 5.57 4.95 200,100 65,000 3.4
27/06/2019
5.32
 108,400 4.98 5.32 4.86 80,200 61,000 0.5
26/06/2019
4.98
 58,420 4.86 4.98 4.82 41,200 40,300 0.0
25/06/2019
4.86
 67,991 4.89 4.93 4.80 0 40,000 -0.9
24/06/2019
4.89
 35,994 4.95 4.95 4.86 200 32,800 -0.7
21/06/2019
4.95
 59,911 5.38 5.38 4.93 0 21,900 -0.5
20/06/2019
5.38
 112,510 4.93 5.41 4.75 50,200 56,000 -0.1
19/06/2019
4.93
 54,710 4.98 4.98 4.86 0 34,000 -0.7
18/06/2019
4.98
 111,199 4.98 5.07 4.86 100 76,000 -1.7
17/06/2019
4.98
 22,459 5.18 5.23 4.98 0 12,800 -0.3
14/06/2019
5.18
 17,390 5.18 5.20 5.16 0 3,300 -0.1
13/06/2019
5.18
 23,258 5.34 5.34 5.18 0 14,200 -0.3
12/06/2019
5.34
 87,605 5.41 5.45 5.34 0 34,000 -0.8
11/06/2019
5.41
 101,832 5.47 5.50 4.93 200 36,160 -0.9
10/06/2019
5.47
 120,706 5.43 5.95 5.43 100 29,000 -0.8
07/06/2019
5.43
 472,713 4.98 5.47 4.93 8,100 10,000 -0.0
06/06/2019
4.98
 282,260 4.55 5.00 4.55 0 0 0
05/06/2019
4.55
 32,402 4.57 4.64 4.52 100 27 0.0
04/06/2019
4.57
 17,476 4.62 4.62 4.55 100 6 0.0
03/06/2019
4.62
 32,502 4.64 4.64 4.57 0 5,550 -0.1
31/05/2019
4.64
 59,284 4.52 4.66 4.52 1,200 5,600 -0.1
30/05/2019
4.52
 44,250 4.57 4.57 4.48 0 0 0
29/05/2019
4.57
 10,590 4.59 4.59 4.52 0 0 0
28/05/2019
4.59
 30,370 4.59 4.62 4.52 100 0 0.0
27/05/2019
4.59
 13,956 4.64 4.64 4.57 200 0 0.0
24/05/2019
4.64
 71,048 4.66 4.68 4.59 0 0 0
23/05/2019
4.66
 17,415 4.64 4.68 4.59 0 0 0
22/05/2019
4.64
 37,432 4.71 4.71 4.59 0 0 0
21/05/2019
4.71
 59,442 4.77 4.82 4.62 0 300 -0.0
20/05/2019
4.77
 19,681 4.77 4.82 4.75 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |