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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |