CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.10
0.10
(0.63%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
22.06
 4,272,900 22.19 22.50 22.02 23,400 62,900 -1.0
04/03/2026
21.97
 13,217,700 22.24 22.46 21.09 773,700 500 19.0
03/03/2026
22.10
 7,825,500 22.63 23.07 22.06 74,000 600 1.9
02/03/2026
22.68
 9,756,200 22.72 23.21 22.68 627,000 547,500 2.2
27/02/2026
23.38
 6,056,100 23.65 23.69 23.34 1,300 184,700 -4.9
26/02/2026
23.65
 2,735,100 23.87 24.00 23.65 900 500 0.0
25/02/2026
23.82
 3,775,400 24.04 24.26 23.82 203,900 400 5.6
24/02/2026
24.00
 4,371,100 23.69 24.04 23.65 171,100 400 4.6
23/02/2026
23.69
 3,126,500 23.73 23.78 23.51 9,000 2,300 0.2
13/02/2026
23.51
 2,657,700 23.56 23.60 23.43 34,500 160,500 -3.4
12/02/2026
23.60
 1,580,400 23.51 23.73 23.51 1,000 11,400 -0.3
11/02/2026
23.47
 3,344,400 23.34 23.82 23.34 15,800 3,400 0.3
10/02/2026
23.25
 5,484,000 23.60 23.65 23.03 188,500 252,800 -1.7
09/02/2026
23.56
 6,501,500 24.17 24.22 23.38 4,500 621,100 -17.3
06/02/2026
23.91
 10,880,500 24.79 24.92 23.91 4,500 621,100 -17.3
05/02/2026
25.01
 9,521,800 25.89 26.11 25.01 76,200 550,200 -13.9
04/02/2026
25.54
 13,612,300 24.83 25.54 24.83 2,328,400 73,700 64.6
03/02/2026
24.75
 7,586,000 24.70 25.32 24.61 627,000 547,500 2.2
02/02/2026
24.57
 6,926,600 24.97 25.05 24.44 119,700 1,071,600 -26.7
30/01/2026
24.79
 8,545,700 25.19 25.19 24.75 3,000 1,274,100 -36.0
29/01/2026
24.92
 12,944,900 25.05 25.98 24.92 438,700 723,400 -8.4
28/01/2026
24.88
 6,870,600 25.36 25.58 24.66 457,300 450,600 0.1
27/01/2026
25.14
 12,497,000 24.39 25.72 24.22 2,539,300 32,000 71.1
26/01/2026
24.26
 10,440,100 24.97 25.36 24.00 700,300 316,000 10.8
23/01/2026
24.79
 5,156,700 25.45 25.45 24.75 100,900 407,000 -8.8
22/01/2026
25.19
 12,470,600 25.10 26.07 25.10 331,000 688,400 -10.4
21/01/2026
24.88
 6,051,000 24.61 24.88 24.26 285,900 909,200 -17.4
20/01/2026
24.53
 5,767,600 24.88 25.14 24.48 249,700 854,800 -17.1
19/01/2026
24.66
 3,958,700 24.79 24.83 24.48 3,900 492,900 -13.7
16/01/2026
24.66
 5,276,700 25.14 25.27 24.66 128,000 497,900 -10.5
15/01/2026
24.92
 5,287,000 25.58 25.58 24.75 191,400 257,600 -1.9
14/01/2026
25.32
 19,023,900 24.48 25.76 24.31 2,662,100 34,900 75.3
13/01/2026
24.22
 5,858,900 24.22 24.57 24.09 412,000 15,800 10.9
12/01/2026
24.04
 4,728,900 23.21 24.13 23.16 435,000 223,400 5.7
09/01/2026
22.90
 8,728,200 23.56 23.60 22.68 25,500 605,600 -15.2
08/01/2026
23.38
 5,049,200 23.78 23.95 23.38 4,000 417,600 -11.1
07/01/2026
23.65
 4,849,200 23.60 23.91 23.47 19,800 225,400 -5.5
06/01/2026
23.51
 4,233,700 23.51 23.69 23.29 276,200 15,500 6.9
05/01/2026
23.34
 7,597,100 23.91 24.04 23.25 198,400 335,700 -3.8
31/12/2025
23.82
 3,294,800 24.22 24.26 23.82 4,800 156,200 -4.2
30/12/2025
24.17
 3,911,000 24.17 24.39 23.95 13,800 225,700 -5.8
29/12/2025
24.04
 3,197,700 24.22 24.48 24.00 6,600 216,500 -5.8
26/12/2025
24.26
 6,835,800 24.48 24.70 23.87 0 0 0
25/12/2025
24.48
 4,774,200 25.10 25.14 24.48 36,500 226,300 -5.3
24/12/2025
25.01
 7,294,200 24.79 25.23 24.75 735,200 264,100 13.3
23/12/2025
24.66
 5,236,900 24.83 25.19 24.61 284,300 353,400 -2.0
22/12/2025
24.83
 4,823,100 24.79 24.97 24.61 29,300 354,700 -9.2
19/12/2025
24.57
 8,333,300 25.23 25.23 24.57 15,600 494,800 -13.5
18/12/2025
25.19
 3,953,100 25.27 25.27 24.83 45,600 1,173,700 -32.0
17/12/2025
25.23
 10,725,500 24.70 25.23 24.35 1,011,000 256,800 21.4
16/12/2025
24.61
 5,439,400 24.53 24.83 23.95 244,100 425,000 -5.0
15/12/2025
24.39
 7,423,200 23.60 24.39 23.56 1,631,000 36,900 43.7
12/12/2025
23.43
 4,625,200 24.22 24.44 23.43 295,400 339,500 -1.3
11/12/2025
24.04
 2,435,100 23.73 24.22 23.69 202,300 57,100 3.9
10/12/2025
23.60
 2,766,000 23.91 24.04 23.60 10,400 197,400 -5.1
09/12/2025
24.04
 4,750,100 24.22 24.31 23.69 522,300 41,700 13.0
08/12/2025
24.31
 3,271,000 24.70 24.79 24.31 114,900 293,200 -5.0
05/12/2025
24.61
 7,561,500 24.17 24.97 24.17 671,200 537,400 3.7
04/12/2025
24.13
 5,633,900 24.39 24.57 24.13 7,800 558,200 -15.3
03/12/2025
24.31
 5,642,600 24.39 24.48 24.26 299,900 97,700 5.6
02/12/2025
24.26
 3,416,900 24.31 24.39 23.95 47,500 308,200 -7.2
01/12/2025
24.22
 8,047,400 23.47 24.35 23.47 1,133,300 647,800 13.4
28/11/2025
23.47
 2,021,000 23.56 23.69 23.34 70,400 104,800 -0.9
27/11/2025
23.51
 2,594,100 23.95 23.95 23.47 26,700 409,800 -10.3
26/11/2025
23.91
 2,472,400 23.60 23.95 23.38 286,500 241,600 1.2
25/11/2025
23.34
 4,237,400 24.04 24.09 23.34 149,200 245,600 -2.7
24/11/2025
23.95
 5,125,000 24.04 24.35 23.82 83,500 471,000 -10.5
21/11/2025
23.78
 3,472,100 23.69 24.00 23.34 37,500 491,300 -12.2
20/11/2025
23.69
 2,818,200 23.95 24.04 23.51 12,300 374,600 -9.7
19/11/2025
23.95
 9,044,100 23.43 24.39 23.43 296,000 669,800 -10.3
18/11/2025
23.38
 4,083,900 23.34 23.69 23.16 187,700 496,200 -8.2
17/11/2025
23.29
 3,091,200 23.07 23.43 23.03 68,900 289,900 -5.8
14/11/2025
23.03
 2,875,800 22.76 23.16 22.72 161,900 221,700 -1.6
13/11/2025
22.94
 4,028,500 22.41 23.07 22.41 474,100 266,400 5.4
12/11/2025
22.37
 1,680,100 22.28 22.50 22.15 99,800 219,100 -3.0
11/11/2025
22.15
 1,369,700 22.28 22.32 22.06 300 44,100 -1.1
10/11/2025
22.15
 1,610,500 22.10 22.28 22.02 69,900 57,700 0.3
07/11/2025
22.10
 2,769,600 22.59 22.72 22.06 82,600 727,600 -16.5
06/11/2025
22.68
 1,684,600 22.72 22.90 22.50 28,000 334,000 -7.9
05/11/2025
22.72
 2,198,600 23.21 23.21 22.72 84,700 139,500 -1.4
04/11/2025
23.21
 5,071,400 22.72 23.21 22.02 212,400 58,900 3.9
03/11/2025
22.72
 3,479,800 23.43 23.51 22.72 119,800 376,200 -6.8
31/10/2025
23.38
 3,035,300 23.38 23.73 23.29 399,400 185,200 5.7
30/10/2025
23.25
 2,747,200 23.60 23.60 23.16 63,800 689,800 -16.6
29/10/2025
23.56
 4,158,600 22.81 23.69 22.81 264,900 431,300 -4.4
28/10/2025
22.72
 2,196,500 22.46 22.72 22.32 144,300 350,500 -5.3
27/10/2025
22.50
 3,022,200 22.72 22.81 22.37 372,500 50,400 8.3
24/10/2025
22.50
 1,878,600 22.63 22.76 22.24 60,900 280,900 -5.6
23/10/2025
22.63
 2,874,700 22.85 23.21 22.63 199,800 533,200 -8.7
22/10/2025
22.54
 2,619,000 22.72 22.81 22.24 83,700 130,500 -1.2
21/10/2025
22.63
 6,700,100 22.10 22.81 21.93 549,000 224,000 8.2
20/10/2025
22.06
 7,965,600 23.69 23.78 22.06 245,200 680,800 -12.0
17/10/2025
23.69
 4,073,200 23.87 24.09 23.69 155,600 813,700 -17.8
16/10/2025
23.78
 4,034,800 23.82 24.04 23.65 217,200 364,800 -4.0
15/10/2025
23.78
 4,175,300 24.00 24.09 23.78 12,100 872,300 -23.3
14/10/2025
23.95
 6,612,700 24.17 24.44 23.82 637,900 580,500 1.6
13/10/2025
24.17
 4,859,500 23.91 24.22 23.91 10,600 193,400 -5.0
10/10/2025
24.35
 4,753,600 24.57 24.66 24.22 100 512,100 -14.2
09/10/2025
24.48
 6,098,400 24.39 24.79 24.31 0 0 0
08/10/2025
24.22
 4,913,400 24.22 24.61 23.91 367,800 95,100 7.5

Chính sách bảo mật | Điều khoản sử dụng |