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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |