CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.25
-0.30
(-1.05%)
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) 		1.25 4.58% 137,378,000 1,660,500 49.7
26
28.75
28.25
2 tháng
(2025-12-01) 		1.05 3.82% 250,366,400 2,334,200 66.7
26
28.75
28.25
3 tháng
(2025-10-30) 		2.15 8.14% 321,876,900 -1,765,200 -42.2
25.10
28.75
28.25
6 tháng
(2025-08-01) 		-1.19 -4% 775,382,000 -11,390,799 -319.4
25.05
31.25
28.25
12 tháng
(2025-02-03) 		6.12 27.26% 1,872,447,200 -14,870,288 -390.1
19.09
31.26
28.25
24 tháng
(2024-02-15) 		7.30 34.38% 3,526,413,100 -18,961,904 -497.6
19.09
31.26
28.25
36 tháng
(2023-02-13) 		18.38 180.62% 5,071,075,400 -25,428,454 -652.7
9.80
31.26
28.25
60 tháng
(2021-02-23) 		12.12 73.76% 6,475,708,800 -15,917,195 -464.4
7.89
31.26
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
6.14
 8,900 6.10 6.17 6.10 100 0 0.0
11/10/2017
6.10
 3,252 6.14 6.14 6.03 0 0 0
10/10/2017
6.14
 2,500 6.12 6.17 6.12 0 0 0
09/10/2017
6.12
 2,027 6.08 6.12 6.05 0 0 0
06/10/2017
6.08
 900 6.10 6.25 6.05 200 0 0.0
05/10/2017
6.10
 47,500 6.10 6.10 6.03 28,100 40,000 -0.3
04/10/2017
6.10
 2,960 6.14 6.14 6.10 0 1,500 -0.0
03/10/2017
6.14
 101,541 6.32 6.32 6.10 60,000 91,000 -0.9
02/10/2017
6.32
 570 6.34 6.34 6.32 0 0 0
29/09/2017
6.34
 76,200 6.37 6.37 6.05 60,700 7,000 1.5
28/09/2017
6.37
 31,300 6.23 6.37 6.05 20,200 0 0.6
27/09/2017
6.23
 12,957 6.03 6.23 5.99 5,100 0 0.1
26/09/2017
6.03
 13,786 6.08 6.14 5.96 100 0 0.0
25/09/2017
6.08
 73,301 6.14 6.19 6.08 64,600 0 1.8
22/09/2017
6.14
 3,972 6.03 6.14 6.03 100 0 0.0
21/09/2017
6.03
 21,110 6.05 6.10 6.03 0 3,900 -0.1
20/09/2017
6.05
 4,500 6.05 6.08 6.05 3,000 4,000 -0.0
19/09/2017
6.05
 77,050 6.19 6.25 6.01 100 73,900 -2.0
18/09/2017
6.19
 26,010 6.19 6.30 6.14 16,500 0 0.5
15/09/2017
6.19
 6,255 6.23 6.23 6.14 4,500 0 0.1
14/09/2017
6.23
 25,800 6.17 6.23 6.14 17,600 2,200 0.4
13/09/2017
6.17
 29,400 6.14 6.37 6.17 16,900 0 0.5
12/09/2017
6.14
 5,000 6.17 6.17 6.14 0 0 0
11/09/2017
6.17
 16,813 6.19 6.19 6.17 0 0 0
08/09/2017
6.19
 9,313 6.17 6.19 6.14 1,200 0 0.0
07/09/2017
6.17
 112,812 6.19 6.34 5.58 55,700 71,100 -0.4
06/09/2017
6.19
 30,905 6.25 6.25 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |