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)
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
24/09/2018
6.94
 108,880 7.01 7.05 6.91 0 0 0
21/09/2018
7.01
 98,639 6.98 7.24 6.89 1,402 10,000 -0.3
20/09/2018
6.98
 354,614 6.56 7.12 6.59 700 3,000 -0.1
19/09/2018
6.56
 96,140 6.59 6.70 6.56 0 0 0
18/09/2018
6.59
 92,800 6.66 6.75 6.59 1,300 0 0.0
17/09/2018
6.66
 178,922 6.56 6.77 6.54 5,800 0 0.2
14/09/2018
6.56
 100,748 6.54 6.66 6.49 6,000 0 0.2
13/09/2018
6.54
 30,800 6.49 6.54 6.45 0 0 0
12/09/2018
6.49
 15,259 6.49 6.66 6.45 100 0 0.0
11/09/2018
6.49
 74,150 6.56 6.68 6.49 100 0 0.0
10/09/2018
6.56
 38,630 6.59 6.68 6.52 8,300 0 0.2
07/09/2018
6.59
 140,606 6.75 6.77 6.59 75,100 0 2.1
06/09/2018
6.75
 105,350 6.52 6.77 6.42 90,100 0 2.6
05/09/2018
6.52
 71,629 6.61 6.61 6.49 59,000 12,000 1.3
04/09/2018
6.61
 93,500 6.61 6.61 6.47 53,700 2,000 1.5
31/08/2018
6.61
 125,949 6.61 6.61 6.54 107,830 0 3.1
30/08/2018
6.61
 248,774 6.54 6.63 6.42 149,700 11,000 3.9
29/08/2018
6.54
 534,794 6.19 6.75 6.12 273,700 0 7.7
28/08/2018
6.19
 51,569 5.98 6.19 6.00 0 0 0
27/08/2018
5.98
 27,644 6.00 6.03 5.93 0 0 0
24/08/2018
6.00
 64,800 6.17 6.17 5.86 0 0 0
23/08/2018
6.17
 25,695 6.24 6.31 6.07 0 0 0
22/08/2018
6.24
 47,560 6.24 6.26 6.03 100 0 0.0
21/08/2018
6.24
 97,336 5.96 6.40 5.96 100 0 0.0
20/08/2018
5.96
 42,470 5.96 5.98 5.89 100 2,600 -0.1
17/08/2018
5.96
 146,665 5.60 5.96 5.60 200 95,794 -2.4
16/08/2018
5.60
 19,406 5.65 5.65 5.51 200 0 0.0
15/08/2018
5.65
 14,000 5.60 5.65 5.60 2,000 0 0.0
14/08/2018
5.60
 177 5.60 5.60 5.60 0 0 0
13/08/2018
5.60
 33,200 5.49 5.60 5.49 200 0 0.0
10/08/2018
5.49
 8,400 5.46 5.65 5.49 100 0 0.0
09/08/2018
5.46
 27,770 5.42 5.65 5.46 100 0 0.0
08/08/2018
5.42
 21,800 5.58 5.58 5.39 0 0 0
07/08/2018
5.58
 21,557 5.60 5.65 5.58 0 0 0
06/08/2018
5.60
 5,960 5.72 5.77 5.60 0 0 0
03/08/2018
5.72
 16,018 5.72 5.79 5.56 300 0 0.0
02/08/2018
5.72
 200 5.63 5.82 5.72 200 0 0.0
01/08/2018
5.63
 20,300 5.84 5.84 5.63 0 0 0
31/07/2018
5.84
 27,819 5.56 5.84 5.56 20,200 0 0.5
30/07/2018
5.56
 5,910 5.65 5.70 5.51 0 0 0
27/07/2018
5.65
 16,727 5.68 5.75 5.63 100 0 0.0
26/07/2018
5.68
 7,000 5.72 5.82 5.63 100 0 0.0
25/07/2018
5.72
 2,600 5.72 5.82 5.65 200 0 0.0
24/07/2018
5.72
 33,460 5.82 5.84 5.63 0 0 0
23/07/2018
5.82
 45 5.82 5.82 5.82 0 0 0
20/07/2018
5.82
 13,820 5.82 5.82 5.72 0 0 0
19/07/2018
5.82
 16,723 5.79 5.84 5.72 100 5,000 -0.1
18/07/2018
5.79
 45,370 5.60 5.84 5.58 200 1,600 -0.0
17/07/2018
5.60
 78,900 5.82 5.82 5.60 0 3,000 -0.1
16/07/2018
5.82
 12,800 5.86 5.86 5.72 0 0 0
13/07/2018
5.86
 15,050 5.91 5.91 5.82 0 0 0
12/07/2018
5.91
 16,980 5.91 5.93 5.86 0 300 -0.0
11/07/2018
5.91
 89,157 5.82 5.91 5.60 100 2,700 -0.1
10/07/2018
5.82
 107,770 5.82 5.98 5.79 0 2,000 -0.1
09/07/2018
5.82
 85,423 5.49 5.96 5.51 0 0 0
06/07/2018
5.49
 195,700 5.14 5.65 5.14 200 20,000 -0.5
05/07/2018
5.14
 54,210 5.16 5.60 5.14 1,100 0 0.0
04/07/2018
5.16
 7,300 5.11 5.16 4.97 2,300 100 0.0
03/07/2018
5.11
 47,280 5.16 5.25 5.11 200 0 0.0
02/07/2018
5.16
 28,300 5.14 5.30 5.11 200 0 0.0
29/06/2018
5.14
 86,800 5.14 5.35 5.07 600 400 0.0
28/06/2018
5.14
 125,443 5.04 5.14 5.02 20,100 10,000 0.2
27/06/2018
5.04
 66,200 4.95 5.04 4.90 3,300 0 0.1
26/06/2018
4.95
 15,140 4.95 4.95 4.79 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |