CTCP Tập đoàn Dabaco Việt Nam (dbc)

18.50
0
(0%)
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
(2026-05-13) 		-4.10 -18.14% 35,813,100 -109,192 0
18.50
22.60
18.50
2 tháng
(2026-04-13) 		-4.55 -19.74% 77,523,500 -904,171 0
18.50
24.20
18.50
3 tháng
(2026-03-16) 		-4.80 -20.60% 125,951,400 1,921,829 71.3
18.50
24.20
18.50
6 tháng
(2025-12-15) 		-9.20 -33.21% 509,724,100 2,968,029 99.9
18.50
29
18.50
12 tháng
(2025-06-17) 		-7.98 -30.13% 1,468,393,000 480,621 73.6
18.50
31.26
18.50
24 tháng
(2024-06-24) 		-7.57 -29.04% 2,970,833,600 -21,618,985 -580.5
18.50
31.26
18.50
36 tháng
(2023-06-28) 		2.12 12.92% 4,953,654,000 -25,077,900 -638.4
13.50
31.26
18.50
60 tháng
(2021-07-08) 		-0.64 -3.35% 6,581,457,300 -17,071,666 -552.8
7.89
31.26
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |