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)
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
20/12/2018
6.14
 50,679 6.14 6.14 6.07 0 0 0
19/12/2018
6.14
 28,100 6.17 6.17 6.14 0 0 0
18/12/2018
6.17
 66,900 6.17 6.17 6.12 200 500 -0.0
17/12/2018
6.17
 131,000 6.24 6.24 6.14 0 0 0
14/12/2018
6.24
 40,800 6.31 6.31 6.14 100 0 0.0
13/12/2018
6.31
 24,010 6.24 6.35 6.24 0 0 0
12/12/2018
6.24
 46,702 6.26 6.40 6.19 100 4,300 -0.1
11/12/2018
6.26
 30,470 6.24 6.31 6.26 0 0 0
10/12/2018
6.24
 32,524 6.35 6.35 6.12 1,500 0 0.0
07/12/2018
6.35
 107,486 6.21 6.35 6.19 52,600 9,700 1.2
06/12/2018
6.21
 27,816 6.14 6.21 6.10 0 0 0
05/12/2018
6.14
 123,500 6.19 6.21 6.10 0 0 0
04/12/2018
6.19
 13,690 6.19 6.31 6.19 0 2,600 -0.1
03/12/2018
6.19
 138,631 6.12 6.31 6.12 100 26,000 -0.7
30/11/2018
6.12
 6,640 6.21 6.21 6.07 0 2,800 -0.0
29/11/2018
6.21
 15,180 6.24 6.26 6.21 0 2,800 -0.1
28/11/2018
6.24
 7,190 6.24 6.40 6.17 300 0 0.0
27/11/2018
6.24
 27,687 6.28 6.54 6.24 100 0 0.0
26/11/2018
6.28
 12,400 6.42 6.42 6.24 100 0 0.0
23/11/2018
6.42
 13,800 6.40 6.42 6.28 100 3,200 -0.1
22/11/2018
6.40
 16,400 6.31 6.52 6.33 200 0 0.0
21/11/2018
6.31
 19,420 6.45 6.59 6.31 100 0 0.0
20/11/2018
6.45
 20,810 6.54 6.54 6.38 0 5,000 -0.1
19/11/2018
6.54
 4,607 6.45 6.66 6.33 200 1,200 -0.0
16/11/2018
6.45
 16,540 6.42 6.47 6.38 200 0 0.0
15/11/2018
6.42
 4,397 6.42 6.54 6.42 100 0 0.0
14/11/2018
6.42
 25,044 6.49 6.68 6.42 100 0 0.0
13/11/2018
6.49
 16,867 6.54 6.54 6.45 0 0 0
12/11/2018
6.54
 3,700 6.45 6.59 6.54 100 0 0.0
09/11/2018
6.45
 44,220 6.59 6.59 6.45 0 0 0
08/11/2018
6.59
 81,367 6.56 6.73 6.59 100 30,000 -0.8
07/11/2018
6.56
 17,560 6.61 6.73 6.56 100 5,000 -0.1
06/11/2018
6.61
 59,174 6.45 6.75 6.45 100 200 -0.0
05/11/2018
6.45
 6,410 6.66 6.66 6.42 0 300 -0.0
02/11/2018
6.66
 71,240 6.40 6.75 6.49 100 600 -0.0
01/11/2018
6.40
 28,700 6.54 6.54 6.40 0 0 0
31/10/2018
6.54
 36,264 6.35 6.54 6.47 0 0 0
30/10/2018
6.35
 35,670 6.28 6.54 6.28 0 0 0
29/10/2018
6.28
 28,900 6.28 6.31 6.24 0 0 0
26/10/2018
6.28
 39,449 6.31 6.42 6.24 100 4,500 -0.1
25/10/2018
6.31
 130,100 6.38 6.38 6.21 100 0 0.0
24/10/2018
6.38
 27,310 6.35 6.56 6.38 0 0 0
23/10/2018
6.35
 61,957 6.54 6.54 6.31 0 14,000 -0.4
22/10/2018
6.54
 25,200 6.54 6.56 6.54 0 3,500 -0.1
19/10/2018
6.54
 31,982 6.70 6.70 6.49 0 72 -0.0
18/10/2018
6.70
 93,770 6.68 6.77 6.59 48,300 3,000 1.3
17/10/2018
6.68
 50,952 6.68 6.80 6.63 0 0 0
16/10/2018
6.68
 35,220 6.70 6.77 6.66 0 0 0
15/10/2018
6.70
 27,270 6.75 6.75 6.52 2,000 0 0.1
12/10/2018
6.75
 85,620 6.35 6.75 6.26 0 3,000 -0.1
11/10/2018
6.35
 260,371 6.89 6.89 6.35 0 6,000 -0.2
10/10/2018
6.89
 70,720 6.89 6.89 6.80 0 0 0
09/10/2018
6.89
 28,746 6.89 6.89 6.84 0 10,000 -0.3
08/10/2018
6.89
 53,090 7.05 7.05 6.84 0 0 0
05/10/2018
7.05
 115,716 7.10 7.15 7.05 10,000 24,500 -0.4
04/10/2018
7.10
 99,430 7.08 7.17 7.05 9,200 0 0.3
03/10/2018
7.08
 161,211 7.15 7.26 7.05 0 0 0
02/10/2018
7.15
 213,559 6.77 7.29 6.89 32,600 4,700 0.9
01/10/2018
6.77
 109,216 6.84 7.01 6.77 0 5,300 -0.2
28/09/2018
6.84
 111,607 6.77 6.96 6.84 400 19,000 -0.5
27/09/2018
6.77
 53,646 6.73 6.77 6.66 0 6,600 -0.2
26/09/2018
6.73
 237,346 6.94 7.01 6.66 1,240 1,000 0.0
25/09/2018
6.94
 194,575 6.94 7.01 6.84 10,000 12,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |