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)
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
25/06/2018
4.95
 4,700 4.79 4.97 4.79 200 0 0.0
22/06/2018
4.79
 26,703 4.67 5.11 4.67 600 10,400 -0.2
21/06/2018
4.67
 153,980 4.79 4.79 4.62 0 117,480 -2.4
20/06/2018
4.79
 28,000 4.90 4.90 4.76 0 2,200 -0.0
19/06/2018
4.90
 102,110 4.90 4.93 4.67 0 64,300 -1.3
18/06/2018
4.90
 28,400 4.95 4.97 4.79 100 5,600 -0.1
15/06/2018
4.95
 34,400 5.00 5.02 4.81 100 0 0.0
14/06/2018
5.00
 32,630 4.86 5.00 4.79 0 2,800 -0.1
13/06/2018
4.86
 18,730 5.00 5.00 4.86 0 0 0
12/06/2018
5.00
 31,640 4.90 5.23 4.79 200 8,000 -0.2
11/06/2018
4.90
 36,000 4.97 5.02 4.83 100 0 0.0
08/06/2018
4.97
 12,600 5.02 5.02 4.90 0 2,500 -0.1
07/06/2018
5.02
 46,582 4.83 5.02 4.86 0 0 0
06/06/2018
4.83
 72,070 4.74 4.97 4.74 0 52,500 -1.1
05/06/2018
4.74
 70,580 4.79 5.11 4.67 100 47,880 -1.0
04/06/2018
4.79
 35,500 5.18 5.18 4.79 100 20,000 -0.4
01/06/2018
5.18
 29,143 5.21 5.23 5.11 0 10,000 -0.2
31/05/2018
5.21
 27,800 5.11 5.23 5.02 100 8,700 -0.2
30/05/2018
5.11
 18,101 5.11 5.14 4.86 200 2,000 -0.0
29/05/2018
5.11
 38,843 4.72 5.18 4.60 0 0 0
28/05/2018
4.72
 21,500 5.09 5.14 4.72 0 0 0
25/05/2018
5.09
 39,200 5.32 5.44 5.02 100 9,400 -0.2
24/05/2018
5.32
 24,079 5.35 5.49 5.14 300 0 0.0
23/05/2018
5.35
 77,270 5.25 5.39 5.14 100 32,500 -0.7
22/05/2018
5.25
 42,690 5.37 5.44 5.16 100 0 0.0
21/05/2018
5.37
 201,004 5.16 5.53 5.25 2,400 0 0.1
18/05/2018
5.16
 138,010 4.72 5.18 4.90 1,300 0 0.0
17/05/2018
4.72
 32,700 4.55 4.79 4.65 0 0 0
16/05/2018
4.55
 55,900 4.55 4.69 4.48 100 0 0.0
15/05/2018
4.55
 41,480 4.51 4.81 4.46 600 4,090 -0.1
14/05/2018
4.51
 5,420 4.58 4.58 4.48 0 0 0
11/05/2018
4.58
 32,101 4.60 4.62 4.51 0 0 0
10/05/2018
4.60
 65,900 4.39 4.79 4.41 500 13,100 -0.2
09/05/2018
4.39
 26,220 4.62 4.62 4.39 0 6,900 -0.1
08/05/2018
4.62
 35,000 4.62 4.62 4.55 100 3,000 -0.1
07/05/2018
4.62
 9,029 4.58 4.65 4.51 100 2,500 -0.0
04/05/2018
4.58
 46,480 4.67 4.69 4.44 0 3,700 -0.1
03/05/2018
4.67
 27,718 4.81 4.81 4.65 0 4,000 -0.1
02/05/2018
4.81
 6,955 4.83 4.95 4.72 100 1,700 -0.0
27/04/2018
4.83
 23,200 4.81 4.88 4.62 11,100 6,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |