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)
10/07/2019
5.81
 239,040 5.81 5.86 5.75 8,400 212,555 -4.6
09/07/2019
5.81
 56,784 5.65 5.83 5.65 600 0 0.0
08/07/2019
5.65
 57,450 5.65 5.75 5.63 500 5,800 -0.1
05/07/2019
5.65
 6,350 5.60 5.86 5.63 100 1,100 -0.0
04/07/2019
5.60
 37,200 5.78 5.78 5.60 2,100 30,000 -0.6
03/07/2019
5.78
 96,058 5.70 5.86 5.68 62,900 58,000 0.1
02/07/2019
5.70
 78,405 5.73 5.96 5.60 500 42,000 -0.9
01/07/2019
5.73
 51,852 6.32 6.32 5.73 200 20,000 -0.4
28/06/2019
6.32
 229,220 6.04 6.32 5.63 200,100 65,000 3.4
27/06/2019
6.04
 108,400 5.65 6.04 5.52 80,200 61,000 0.5
26/06/2019
5.65
 58,420 5.52 5.65 5.47 41,200 40,300 0.0
25/06/2019
5.52
 67,991 5.55 5.60 5.45 0 40,000 -0.9
24/06/2019
5.55
 35,994 5.63 5.63 5.52 200 32,800 -0.7
21/06/2019
5.63
 59,911 6.11 6.11 5.60 0 21,900 -0.5
20/06/2019
6.11
 112,510 5.60 6.14 5.39 50,200 56,000 -0.1
19/06/2019
5.60
 54,710 5.65 5.65 5.52 0 34,000 -0.7
18/06/2019
5.65
 111,199 5.65 5.75 5.52 100 76,000 -1.7
17/06/2019
5.65
 22,459 5.88 5.93 5.65 0 12,800 -0.3
14/06/2019
5.88
 17,390 5.88 5.91 5.86 0 3,300 -0.1
13/06/2019
5.88
 23,258 6.06 6.06 5.88 0 14,200 -0.3
12/06/2019
6.06
 87,605 6.14 6.19 6.06 0 34,000 -0.8
11/06/2019
6.14
 101,832 6.22 6.24 5.60 200 36,160 -0.9
10/06/2019
6.22
 120,706 6.17 6.76 6.17 100 29,000 -0.8
07/06/2019
6.17
 472,713 5.65 6.22 5.60 8,100 10,000 -0.0
06/06/2019
5.65
 282,260 5.16 5.68 5.16 0 0 0
05/06/2019
5.16
 32,402 5.19 5.27 5.14 100 27 0.0
04/06/2019
5.19
 17,476 5.24 5.24 5.16 100 6 0.0
03/06/2019
5.24
 32,502 5.27 5.27 5.19 0 5,550 -0.1
31/05/2019
5.27
 59,284 5.14 5.29 5.14 1,200 5,600 -0.1
30/05/2019
5.14
 44,250 5.19 5.19 5.09 0 0 0
29/05/2019
5.19
 10,590 5.21 5.21 5.14 0 0 0
28/05/2019
5.21
 30,370 5.21 5.24 5.14 100 0 0.0
27/05/2019
5.21
 13,956 5.27 5.27 5.19 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |