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)
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
11/04/2019
5.65
 21,522 5.70 5.84 5.65 4,600 0 0.1
10/04/2019
5.70
 4,000 5.75 5.75 5.63 0 0 0
09/04/2019
5.75
 13,236 5.77 5.84 5.68 100 0 0.0
08/04/2019
5.77
 58,547 5.58 5.77 5.60 100 0 0.0
05/04/2019
5.58
 9,000 5.60 5.60 5.58 0 0 0
04/04/2019
5.60
 26,520 5.60 5.70 5.44 400 0 0.0
03/04/2019
5.60
 11,660 5.63 5.63 5.58 200 0 0.0
02/04/2019
5.63
 2,300 5.68 5.70 5.63 0 0 0
01/04/2019
5.68
 17,100 5.68 5.68 5.44 3,000 0 0.1
29/03/2019
5.68
 9,560 5.65 5.68 5.60 0 0 0
28/03/2019
5.65
 9,416 5.60 5.72 5.60 100 0 0.0
27/03/2019
5.60
 8,817 5.60 5.72 5.58 100 0 0.0
26/03/2019
5.60
 16,940 5.60 5.82 5.56 100 0 0.0
25/03/2019
5.60
 28,890 5.77 5.77 5.56 800 0 0.0
22/03/2019
5.77
 52,982 5.75 5.84 5.63 500 0 0.0
21/03/2019
5.75
 125,413 5.84 6.07 5.75 500 65,000 -1.6
20/03/2019
5.84
 76,280 5.65 5.89 5.65 5,200 0 0.1
19/03/2019
5.65
 108,757 5.37 5.91 5.46 1,700 0 0.0
18/03/2019
5.37
 33,120 5.39 5.46 5.35 800 0 0.0
15/03/2019
5.39
 17,858 5.37 5.46 5.35 500 0 0.0
14/03/2019
5.37
 29,900 5.46 5.46 5.37 0 0 0
13/03/2019
5.46
 63,692 5.37 5.49 5.35 5,100 10,000 -0.1
12/03/2019
5.37
 67,058 5.46 5.60 5.37 1,400 34,400 -0.8
11/03/2019
5.46
 27,790 5.49 5.60 5.37 100 20,000 -0.5
08/03/2019
5.49
 71,020 5.32 5.79 5.23 36,400 36,400 -0.0
07/03/2019
5.32
 87,379 5.60 5.60 5.32 0 18,800 -0.4
06/03/2019
5.60
 31,060 5.60 5.75 5.46 400 29,100 -0.7
05/03/2019
5.60
 76,966 5.89 5.89 5.60 400 44,700 -1.1
04/03/2019
5.89
 20,823 5.93 5.93 5.84 2,600 0 0.1
01/03/2019
5.93
 15,710 5.84 5.93 5.75 2,900 0 0.1
28/02/2019
5.84
 7,790 5.79 5.93 5.72 200 0 0.0
27/02/2019
5.79
 29,200 5.86 5.86 5.79 0 0 0
26/02/2019
5.86
 12,416 5.89 6.05 5.86 100 0 0.0
25/02/2019
5.89
 15,100 5.89 6.24 5.84 200 0 0.0
22/02/2019
5.89
 12,000 5.89 5.89 5.82 0 0 0
21/02/2019
5.89
 11,562 6.07 6.07 5.86 0 0 0
20/02/2019
6.07
 19,466 6.19 6.19 5.96 0 0 0
19/02/2019
6.19
 16,338 6.24 6.24 6.07 0 0 0
18/02/2019
6.24
 3,200 6.24 6.24 6.17 0 0 0
15/02/2019
6.24
 7,300 6.26 6.26 6.12 0 0 0
14/02/2019
6.26
 700 6.28 6.28 6.24 0 0 0
13/02/2019
6.28
 11,100 6.28 6.28 6.17 0 0 0
12/02/2019
6.28
 2,410 6.31 6.31 6.14 0 0 0
11/02/2019
6.31
 7,110 6.31 6.31 6.10 0 0 0
01/02/2019
6.31
 5,800 6.31 6.31 6.10 0 0 0
31/01/2019
6.31
 20,800 6.35 6.35 6.14 0 0 0
30/01/2019
6.35
 47,920 6.35 6.42 6.07 0 0 0
29/01/2019
6.35
 14,510 6.35 6.35 6.26 200 0 0.0
28/01/2019
6.35
 17,682 6.38 6.52 6.07 0 0 0
25/01/2019
6.38
 28,894 6.26 6.54 6.19 100 0 0.0
24/01/2019
6.26
 17,640 6.28 6.31 6.19 3,900 10 0.1
23/01/2019
6.28
 18,200 6.28 6.28 6.00 0 0 0
22/01/2019
6.28
 25,300 6.28 6.31 5.89 0 0 0
21/01/2019
6.28
 70,600 5.84 6.42 5.84 100 0 0.0
18/01/2019
5.84
 42,890 5.32 5.84 5.37 0 15,800 -0.4
17/01/2019
5.32
 50,910 5.49 5.77 5.32 0 41,100 -1.0
16/01/2019
5.49
 12,320 5.77 5.77 5.49 0 500 -0.0
15/01/2019
5.77
 29,342 5.70 5.84 5.60 100 10,400 -0.3
14/01/2019
5.70
 18,000 5.68 5.75 5.65 0 0 0
11/01/2019
5.68
 15,264 5.25 5.77 5.21 100 5,600 -0.1
10/01/2019
5.25
 4,392 5.21 5.35 5.23 200 0 0.0
09/01/2019
5.21
 20,900 5.14 5.37 5.14 100 0 0.0
08/01/2019
5.14
 7,216 5.65 5.65 5.14 200 500 -0.0
07/01/2019
5.65
 7,178 5.60 5.77 5.49 0 5,900 -0.1
04/01/2019
5.60
 42,010 5.84 5.84 5.60 0 16,600 -0.4
03/01/2019
5.84
 8,000 6.07 6.07 5.84 0 0 0
02/01/2019
6.07
 600 6.07 6.07 5.75 100 0 0.0
28/12/2018
6.07
 42,000 6.07 6.14 5.98 8,000 0 0.2
27/12/2018
6.07
 13,000 6.07 6.54 6.07 100 9,500 -0.2
26/12/2018
6.07
 71,231 6.14 6.14 5.68 28,000 0 0.7
25/12/2018
6.14
 25,168 6.17 6.17 6.00 0 100 -0.0
24/12/2018
6.17
 2,000 6.12 6.54 6.05 300 0 0.0
21/12/2018
6.12
 7,800 6.14 6.14 5.89 100 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |