CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.55
1
(3.63%)
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
(2025-12-29) 		0.25 0.92% 124,881,000 -846,800 -21.4
26
28.75
28.55
2 tháng
(2025-11-28) 		0.90 3.38% 239,890,400 -207,500 -5.3
26
28.75
28.55
3 tháng
(2025-10-29) 		0.80 2.99% 313,538,500 -4,438,900 -117.8
25.10
28.75
28.55
6 tháng
(2025-07-31) 		-1.67 -5.71% 772,783,800 -14,131,999 -398.7
25.05
31.25
28.55
12 tháng
(2025-02-03) 		5.12 22.80% 1,859,950,200 -17,377,588 -461.2
19.09
31.26
28.55
24 tháng
(2024-02-07) 		6.19 28.99% 3,536,214,900 -19,467,904 -513.0
19.09
31.26
28.55
36 tháng
(2023-02-13) 		17.38 170.79% 5,058,578,400 -27,935,754 -723.9
9.80
31.26
28.55
60 tháng
(2021-02-22) 		10.81 64.54% 6,464,641,500 -18,442,295 -536.5
7.89
31.26
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
27.75
 9,759,200 28.35 28.45 27.75 463,000 487,200 -0.6
04/09/2025
28
 7,831,700 28.30 28.55 27.90 4,600 362,800 -10.1
03/09/2025
28.20
 4,275,000 28.10 28.40 27.75 106,200 15,800 2.5
29/08/2025
27.75
 9,002,900 28 28.60 27.70 183,700 790,300 -17.2
28/08/2025
27.60
 4,798,100 27.50 27.85 27.25 22,101 137,000 0
27/08/2025
27.30
 6,621,100 27.55 27.70 27.05 9,700 952,100 -25.8
26/08/2025
27.45
 5,195,800 26.25 27.45 26.25 578,500 163,200 11.1
25/08/2025
26.25
 7,302,800 27.85 27.95 26.25 3,200 1,079,000 -29.5
22/08/2025
27.50
 10,282,700 26.95 28.30 26.90 1,273,600 430,400 23.1
21/08/2025
27.45
 14,693,300 28.45 28.70 27.35 428,400 304,700 3.3
20/08/2025
28.40
 11,135,100 29.30 29.90 28.35 713,800 928,400 -6.2
19/08/2025
29.30
 10,969,400 29.50 29.85 29.20 80,800 674,500 -17.5
18/08/2025
29.45
 12,576,500 30.35 30.35 29.35 117,700 270,900 -4.7
15/08/2025
30.35
 10,771,800 31.30 31.40 30.30 192,000 408,700 -6.8
14/08/2025
31.25
 14,884,600 31 32.35 30.75 1,288,800 658,600 19.7
13/08/2025
30.95
 11,014,300 31.40 31.45 30.50 394,000 1,106,300 -22.0
12/08/2025
31.25
 9,870,500 31.25 31.40 30.60 358,500 712,200 -10.9
11/08/2025
31
 10,999,400 31.50 31.65 30.95 53,100 1,695,100 -51.4
08/08/2025
30.95
 12,764,400 30.55 31.45 30.05 945,500 1,230,900 -8.8
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2025
30.25
 12,180,800 30.85 31.10 30.05 873,200 2,954,100 -62.9
06/08/2025
29.87
 10,894,000 29.61 30 29.30 1,469,000 1,703,800 -7.9
05/08/2025
29.43
 17,117,800 30.22 30.61 28.39 0 0 0
04/08/2025
30
 7,062,800 29.74 30.17 29.74 540,400 660,300 -4.1
01/08/2025
29.74
 8,686,700 29.52 30.09 29.13 1,248,100 672,300 19.5
31/07/2025
29.22
 9,898,800 30.09 30.09 28.70 363,900 597,800 -8.1
30/07/2025
29.70
 12,440,900 29.57 29.87 29.09 1,966,700 1,371,400 20.0
29/07/2025
29.09
 24,868,800 32.04 32.04 29.09 1,778,100 937,100 28.9
28/07/2025
31.26
 12,233,200 31.39 31.39 30.83 197,000 1,407,500 -43.2
25/07/2025
31.17
 22,797,900 30.13 31.70 30.04 1,321,300 1,179,700 4.4
24/07/2025
29.83
 8,119,500 30.30 30.30 29.57 5,200 129,500 -4.3
23/07/2025
30.04
 18,467,800 29.61 30.61 29.13 1,938,200 203,100 59.0
22/07/2025
29.43
 15,282,100 28.57 29.43 28.04 1,716,700 1,303,300 13.0
21/07/2025
28.61
 11,192,300 29.48 29.78 28.52 212,600 1,203,600 -33.1
18/07/2025
29.30
 7,215,400 29.65 29.78 29.22 2,500 216,000 -7.2
17/07/2025
29.57
 18,269,200 29.26 30.30 29 680,700 1,596,200 -31.7
16/07/2025
29.22
 7,084,400 29.35 29.48 29.13 480,900 76,100 13.6
15/07/2025
29.22
 8,583,200 29.87 29.96 29.22 147,200 991,200 -28.6
14/07/2025
29.65
 7,487,400 29.22 29.78 28.96 428,900 1,329,000 -30.8
11/07/2025
29.30
 7,533,000 29.30 29.70 28.87 628,200 682,184 0
10/07/2025
29.17
 12,854,000 29.39 29.83 28.91 917,900 640,900 0
09/07/2025
29.57
 18,140,300 30.43 30.52 29.30 611,600 805,525 0
08/07/2025
30.22
 7,344,000 30.43 30.83 30 368,000 1,139,000 -26.9
07/07/2025
30.22
 8,002,300 30.26 30.35 29.74 1,214,400 528,300 23.7
04/07/2025
30.09
 6,785,900 29.83 30.30 29.78 1,219,100 281,000 32.4
03/07/2025
29.83
 12,363,400 29.91 30.70 29.74 2,842,100 784,200 71.3
02/07/2025
30.09
 9,327,400 30.43 30.78 29.91 154,600 310,300 -5.3
01/07/2025
30.17
 11,995,800 29.70 30.30 29.35 1,730,400 398,800 45.5
30/06/2025
29.57
 17,772,800 28.17 29.74 27.96 3,588,500 452,500 105.3
27/06/2025
27.83
 9,281,700 27.96 28.22 27.57 1,436,900 863,500 18.3
26/06/2025
27.74
 6,650,200 27.70 27.74 27.09 905,800 433,600 14.9
25/06/2025
27.48
 9,379,200 27.83 28.35 27.35 842,500 2,011,200 -37.5
24/06/2025
27.65
 7,282,800 27.91 27.91 27.43 1,563,100 453,900 35.3
23/06/2025
27.70
 19,779,500 26.52 27.91 26.43 2,015,200 649,200 42.9
20/06/2025
26.61
 11,158,600 26.17 26.96 25.87 4,119,300 64,400 124.0
19/06/2025
26.04
 12,083,000 26.52 26.52 25.57 845,100 878,300 -1.0
18/06/2025
26.48
 7,643,300 26.70 27.26 26.43 566,900 1,078,200 -15.6
17/06/2025
26.48
 6,185,500 26.74 27 26.39 1,600 803,800 -24.6
16/06/2025
26.74
 8,681,100 26.35 26.96 26.26 56,600 906,500 -26.1
13/06/2025
26.39
 12,421,500 26.17 26.78 26.04 1,734,400 346,600 42.0
12/06/2025
26.61
 11,456,400 26.96 27.65 26.61 154,600 1,572,800 -44.3
11/06/2025
26.70
 10,759,300 25.96 26.83 25.65 637,300 994,300 -11.0
10/06/2025
25.91
 7,303,000 26.17 26.48 25.83 955,700 245,000 21.2
09/06/2025
26.30
 12,118,300 26.26 27 26.26 818,800 1,288,300 -14.5
06/06/2025
25.91
 12,864,200 25.65 26.26 25.48 291,100 694,600 -12.1
05/06/2025
25.57
 9,227,600 26.17 26.22 25.57 515,100 446,900 2.0
04/06/2025
25.78
 26,858,300 24.35 25.78 24.30 2,727,800 69,600 77.4
03/06/2025
24.13
 4,538,300 24.09 24.48 24.04 545,100 125,400 11.8
02/06/2025
23.87
 6,064,000 23.74 24.04 23.65 110,100 338,300 -6.3
30/05/2025
23.83
 10,233,800 24.43 24.48 23.83 68,500 1,247,900 -32.7
29/05/2025
24.52
 6,161,200 24.65 24.87 24.43 508,300 326,600 5.1
28/05/2025
24.61
 8,277,000 24.83 25.17 24.43 662,200 814,800 -4.5
27/05/2025
24.78
 5,526,300 24.96 25 24.74 173,200 175,500 -0.1
26/05/2025
24.78
 8,795,200 24.43 24.78 23.83 565,400 307,600 7.2
23/05/2025
24.26
 5,257,100 23.96 24.43 23.96 652,800 175,700 13.3
22/05/2025
24
 7,134,400 24.26 24.48 23.96 131,400 90,780 0
21/05/2025
24.26
 7,898,600 24.09 24.48 23.74 1,001,300 112,500 24.5
20/05/2025
24.09
 5,330,600 23.83 24.22 23.65 658,700 22,300 17.6
19/05/2025
23.74
 16,596,200 24.57 24.74 23.65 450,700 71,966 0
16/05/2025
24.78
 6,430,700 25.22 25.26 24.70 126,700 78,500 0
15/05/2025
25.26
 7,064,400 25.39 25.39 24.91 78,600 7,700 0
14/05/2025
25.26
 8,578,700 25.13 25.30 24.91 9,100 427,100 0
13/05/2025
25.09
 7,200,700 25.13 25.30 24.87 327,100 589,500 0
12/05/2025
24.87
 9,397,600 24.43 25 24.22 28,500 93,200 0
09/05/2025
24.35
 7,269,000 24.17 24.57 24.09 566,100 726,000 0
08/05/2025
24
 5,542,700 24.13 24.13 23.74 639,200 471,200 0
07/05/2025
24
 3,753,400 23.91 24.22 23.87 263,000 108,900 0
06/05/2025
23.96
 5,604,300 24.43 24.57 23.96 101,100 645,800 0
05/05/2025
24.43
 5,337,900 24.13 24.43 23.83 706,100 172,200 0
29/04/2025
23.87
 4,761,200 23.70 24.22 23.65 1,000,300 249,300 20.7
28/04/2025
23.65
 2,855,100 23.48 23.87 23.48 196,100 193,900 0.1
25/04/2025
23.65
 7,414,200 24.48 24.48 23.65 23,000 832,800 -22.2
24/04/2025
24.30
 6,529,200 24.52 24.57 23.83 532,700 505,400 0.8
23/04/2025
24.48
 8,983,500 24.13 24.87 23.91 588,800 107,700 13.6
22/04/2025
23.52
 16,320,200 23.74 24.35 22.17 1,492,800 787,000 17.7
21/04/2025
23.70
 5,434,100 23.87 23.87 23.30 350,400 121,000 6.2
18/04/2025
23.30
 7,971,800 23.04 23.74 22.83 90,700 739,800 -17.4
17/04/2025
22.78
 3,748,400 22.35 22.78 22.22 127,400 129,200 -0.0
16/04/2025
22.57
 4,735,700 22.78 22.87 22.17 75,200 317,800 -6.3
15/04/2025
22.52
 5,937,900 22.70 22.74 22.13 306,500 13,101 7.5
14/04/2025
22.91
 10,034,700 22 23.17 21.74 857,900 403,000 11.7

Chính sách bảo mật | Điều khoản sử dụng |