CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2017
5.43
 23,540 5.43 5.45 5.25 400 0 0.0
27/11/2017
5.43
 12,148 5.25 5.43 5.23 2,500 0 0.1
24/11/2017
5.25
 24,770 5.20 5.25 5.18 0 0 0
23/11/2017
5.20
 10,540 5.14 5.20 5.14 0 300 -0.0
22/11/2017
5.14
 26,388 5.14 5.16 5.14 0 538 -0.0
21/11/2017
5.14
 7,942 5.23 5.23 5.14 300 0 0.0
20/11/2017
5.23
 42,370 5.14 5.25 5.14 0 31,700 -0.7
17/11/2017
5.14
 39,631 5.14 5.25 5.14 100 60 0.0
16/11/2017
5.14
 62,150 5.25 5.25 5.09 200 0 0.0
15/11/2017
5.25
 5,291 5.14 5.45 5.16 100 0 0.0
14/11/2017
5.14
 20,000 5.34 5.34 5.14 200 0 0.0
13/11/2017
5.34
 17,250 5.43 5.43 5.29 3,100 0 0.1
10/11/2017
5.43
 21,770 5.45 5.47 5.36 14,900 100 0.4
09/11/2017
5.45
 13,820 5.32 5.45 5.32 7,200 0 0.2
08/11/2017
5.32
 24,760 5.18 5.36 4.94 15,300 0 0.4
07/11/2017
5.18
 43,710 5.25 5.43 5.16 11,000 13,200 -0.1
06/11/2017
5.25
 50,509 5.61 5.61 5.25 25,000 0 0.6
03/11/2017
5.61
 1,700 5.61 5.76 5.36 200 0 0.0
02/11/2017
5.61
 1,871 5.61 5.90 5.61 100 0 0.0
01/11/2017
5.61
 5,919 6.01 6.01 5.58 200 0 0.0
31/10/2017
6.01
 44,700 6.14 6.14 5.56 43,800 0 1.2
30/10/2017
6.14
 80,924 5.58 6.14 5.25 37,610 2,100 0.9
27/10/2017
5.58
 31,410 5.76 5.76 5.41 20,100 0 0.5
26/10/2017
5.76
 81,300 5.81 5.81 5.25 37,100 0 0.9
25/10/2017
5.81
 11,050 5.92 5.92 5.81 100 7,000 -0.2
24/10/2017
5.92
 300 5.92 5.92 5.92 0 0 0
23/10/2017
5.92
 27,728 6.01 6.01 5.81 20,100 0 0.5
20/10/2017
6.01
 15,600 6.01 6.03 5.94 100 0 0.0
19/10/2017
6.01
 6,590 5.85 6.03 5.88 200 3,500 -0.1
18/10/2017
5.85
 79,400 6.03 6.03 5.85 50,100 49,300 0.0
17/10/2017
6.03
 59,900 6.10 6.10 6.03 30,100 14,600 0.4
16/10/2017
6.10
 12,200 6.10 6.10 6.03 8,600 0 0.2
13/10/2017
6.10
 7,886 6.14 6.19 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |