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)
26/04/2018
4.81
 61,700 4.79 4.81 4.62 13,000 7,600 0.1
24/04/2018
4.79
 23,600 4.81 4.81 4.67 2,000 4,400 -0.0
23/04/2018
4.81
 88,200 4.83 4.88 4.72 30,000 15,200 0.3
20/04/2018
4.83
 46,000 4.93 4.93 4.69 0 8,000 -0.2
19/04/2018
4.93
 56,400 5.00 5.00 4.76 0 0 0
18/04/2018
5.00
 3,560 5.04 5.07 5.00 0 900 -0.0
17/04/2018
5.04
 104,000 5.04 5.04 4.90 0 85,800 -1.8
16/04/2018
5.04
 29,800 5.00 5.09 4.97 0 8,600 -0.2
13/04/2018
5.00
 55,150 5.00 5.09 5.00 0 16,000 -0.3
12/04/2018
5.00
 85,200 5.04 5.14 4.93 0 23,000 -0.5
11/04/2018
5.04
 22,650 5.14 5.21 5.02 2,000 14,300 -0.3
10/04/2018
5.14
 73,422 5.14 5.32 5.09 0 39,800 -0.9
09/04/2018
5.14
 114,000 5.04 5.35 5.04 4,600 22,300 -0.4
06/04/2018
5.04
 185,218 4.88 5.35 4.86 0 128,800 -2.7
05/04/2018
4.88
 190,846 4.90 5.00 4.67 0 140,836 -2.9
04/04/2018
4.90
 46,900 5.11 5.25 4.90 0 25,200 -0.5
03/04/2018
5.11
 65,700 5.25 5.25 5.02 3,000 26,700 -0.5
02/04/2018
5.25
 12,105 5.25 5.28 5.14 0 0 0
30/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2018
5.25
 17,140 5.14 5.32 5.09 100 7,100 -0.2
29/03/2018
5.14
 18,400 5.14 5.14 5.03 0 7,100 -0.2
28/03/2018
5.14
 70,420 5.34 5.34 5.00 500 66,200 -1.5
27/03/2018
5.34
 158,800 5.12 5.36 4.98 3,100 84,600 -1.8
26/03/2018
5.12
 24,378 5.29 5.29 5.12 0 10,700 -0.2
23/03/2018
5.29
 44,590 5.27 5.29 5.09 0 19,200 -0.4
22/03/2018
5.27
 32,900 5.14 5.32 5.14 0 13,900 -0.3
21/03/2018
5.14
 139,008 5.34 5.34 5.03 253,910 381,118 -2.9
20/03/2018
5.34
 143,570 5.36 5.41 5.07 2,700 94,300 -2.1
19/03/2018
5.36
 32,270 5.43 5.47 5.27 0 19,500 -0.5
16/03/2018
5.43
 43,452 5.50 5.58 5.36 200 24,600 -0.6
15/03/2018
5.50
 44,166 5.56 5.56 5.25 0 8,050 -0.2
14/03/2018
5.56
 5,800 5.56 5.61 5.34 100 2,700 -0.1
13/03/2018
5.56
 32,686 5.47 5.61 5.27 0 28,900 -0.7
12/03/2018
5.47
 59,624 5.50 5.61 5.25 0 22,724 -0.6
09/03/2018
5.50
 12,840 5.41 5.61 5.41 100 10,600 -0.3
08/03/2018
5.41
 21,200 5.38 5.63 5.41 100 17,700 -0.4
07/03/2018
5.38
 19,400 5.65 5.74 5.38 0 11,200 -0.3
06/03/2018
5.65
 14,100 5.76 6.03 5.58 100 7,100 -0.2
05/03/2018
5.76
 1,900 5.79 5.81 5.76 0 200 -0.0
02/03/2018
5.79
 1,200 5.81 5.81 5.79 0 200 -0.0
01/03/2018
5.81
 24,160 5.94 5.94 5.61 400 4,600 -0.1
28/02/2018
5.94
 11,000 6.03 6.03 5.94 0 11,000 -0.3
27/02/2018
6.03
 1,800 6.12 6.12 6.03 0 500 -0.0
26/02/2018
6.12
 53,266 6.14 6.25 5.88 20,600 19,600 0.0
23/02/2018
6.14
 15,700 6.14 6.25 5.92 100 2,900 -0.1
22/02/2018
6.14
 18,500 6.17 6.25 6.03 0 10,900 -0.3
21/02/2018
6.17
 1,600 6.19 6.30 6.17 100 0 0.0
13/02/2018
6.19
 9,700 6.19 6.25 5.58 1,100 7,100 -0.2
12/02/2018
6.19
 2,000 6.08 6.25 6.19 100 0 0.0
09/02/2018
6.08
 4,800 6.05 6.21 5.92 600 200 0.0
08/02/2018
6.05
 1,302 6.10 6.25 6.05 100 200 -0.0
07/02/2018
6.10
 2,900 5.81 6.25 6.03 200 0 0.0
06/02/2018
5.81
 16,400 6.12 6.12 5.52 100 4,200 -0.1
05/02/2018
6.12
 5,106 6.17 6.17 6.05 100 0 0.0
02/02/2018
6.17
 1,300 6.21 6.21 6.17 0 0 0
01/02/2018
6.21
 7,700 6.25 6.25 6.03 0 0 0
31/01/2018
6.25
 12,757 6.25 6.46 6.23 11,800 4,200 0.2
30/01/2018
6.25
 6,400 6.30 6.43 6.10 900 4,300 -0.1
29/01/2018
6.30
 10,350 6.30 6.61 6.03 900 6,050 -0.1
26/01/2018
6.30
 32,400 6.28 6.43 5.85 30,100 2,200 0.8
25/01/2018
6.28
 57,412 6.43 6.46 6.25 0 21,500 -0.6
24/01/2018
6.43
 8,600 6.48 6.48 6.28 0 0 0
23/01/2018
6.48
 6,525 6.43 6.70 6.37 100 0 0.0
22/01/2018
6.43
 24,612 6.48 6.52 6.32 0 0 0
19/01/2018
6.48
 19,185 6.48 6.57 6.05 100 0 0.0
18/01/2018
6.48
 1,497 6.50 6.57 6.48 0 500 -0.0
17/01/2018
6.50
 39,000 6.63 6.63 6.48 0 17,700 -0.5
16/01/2018
6.63
 28,220 6.63 6.70 6.48 0 17,500 -0.5
15/01/2018
6.63
 9,361 6.63 6.66 6.59 0 0 0
12/01/2018
6.63
 30,887 6.66 6.70 6.57 0 1,600 -0.0
11/01/2018
6.66
 20,300 6.68 6.72 6.55 0 5,100 -0.2
10/01/2018
6.68
 37,610 6.66 6.70 6.59 0 9,900 -0.3
09/01/2018
6.66
 26,625 6.68 6.68 6.52 0 0 0
08/01/2018
6.68
 42,954 6.39 6.81 6.25 200 11,000 -0.3
05/01/2018
6.39
 39,030 6.39 6.39 6.25 30,000 2,800 0.8
04/01/2018
6.39
 74,451 6.32 6.39 6.23 58,800 18,300 1.1
03/01/2018
6.32
 10,960 6.57 6.57 6.32 0 0 0
02/01/2018
6.57
 6,450 6.55 6.70 6.37 0 0 0
29/12/2017
6.55
 52,810 6.59 6.70 6.48 10,100 0 0.3
28/12/2017
6.59
 130,906 6.59 6.81 6.48 200 42 0.0
27/12/2017
6.59
 44,818 6.48 6.92 6.48 600 0 0.0
26/12/2017
6.48
 17,560 6.61 6.63 6.48 0 0 0
25/12/2017
6.61
 48,737 6.57 6.61 6.52 0 0 0
22/12/2017
6.57
 10,647 6.55 6.63 6.46 0 1,200 -0.0
21/12/2017
6.55
 22,970 6.55 6.59 6.48 0 1,000 -0.0
20/12/2017
6.55
 32,940 6.48 6.59 6.25 0 0 0
19/12/2017
6.48
 37,527 6.43 6.70 6.25 100 0 0.0
18/12/2017
6.43
 13,795 6.46 6.48 6.25 0 0 0
15/12/2017
6.46
 6,400 6.46 6.48 6.37 0 0 0
14/12/2017
6.46
 6,210 6.41 6.50 6.43 100 0 0.0
13/12/2017
6.41
 31,150 6.28 6.41 6.10 0 0 0
12/12/2017
6.28
 20,580 6.43 6.43 6.14 0 0 0
11/12/2017
6.43
 8,437 6.43 6.43 6.12 1,100 0 0.0
08/12/2017
6.43
 27,513 6.41 6.48 6.30 0 110 -0.0
07/12/2017
6.41
 42,400 6.48 6.59 6.37 1,100 11,200 -0.3
06/12/2017
6.48
 70,818 6.19 6.48 6.19 100 0 0.0
05/12/2017
6.19
 41,801 6.12 6.23 6.08 1,100 0 0.0
04/12/2017
6.12
 128,649 6.12 6.14 6.03 200,000 275,250 -2.1
01/12/2017
6.12
 48,982 5.88 6.12 5.88 700 0 0.0
30/11/2017
5.88
 86,170 5.76 5.88 5.70 100 0 0.0
29/11/2017
5.76
 99,292 5.43 5.81 5.41 57,400 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |