CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.40
0.15
(0.53%)
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)
05/09/2017
6.25
 38,850 6.19 6.34 6.17 10,000 0 0.3
01/09/2017
6.19
 3,305 6.34 6.34 6.14 0 0 0
31/08/2017
6.34
 78,700 6.19 6.37 6.10 64,300 0 1.8
30/08/2017
6.19
 5,860 6.10 6.23 6.08 930 0 0.0
29/08/2017
6.10
 49,332 6.05 6.23 6.08 41,400 0 1.1
28/08/2017
6.05
 74,150 6.05 6.19 6.03 100 0 0.0
25/08/2017
6.05
 18,806 6.21 6.21 6.05 2,900 0 0.1
24/08/2017
6.21
 41,637 6.14 6.25 6.05 2,600 0 0.1
23/08/2017
6.14
 8,027 6.21 6.21 6.14 4,300 0 0.1
22/08/2017
6.21
 6,714 6.19 6.23 6.19 300 0 0.0
21/08/2017
6.19
 50,150 6.10 6.25 6.12 36,700 0 1.0
18/08/2017
6.10
 44,684 6.08 6.25 6.10 400 29,800 -0.8
17/08/2017
6.08
 129,600 6.25 6.34 6.03 62,800 46,000 0.5
16/08/2017
6.25
 73,801 6.25 6.25 6.08 14,600 8,800 0.2
15/08/2017
6.25
 8,560 6.21 6.37 6.14 5,500 2,200 0.1
14/08/2017
6.21
 6,899 6.19 6.43 6.10 100 0 0.0
11/08/2017
6.19
 13,560 6.23 6.37 6.19 6,300 0 0.2
10/08/2017
6.23
 6,990 6.34 6.34 6.19 3,300 0 0.1
09/08/2017
6.34
 37,357 6.39 6.46 6.25 31,600 0 0.9
08/08/2017
6.39
 161,801 6.21 6.41 6.25 71,100 127 2.0
07/08/2017
6.21
 138,665 6.14 6.32 6.19 76,500 0 2.1
04/08/2017
6.14
 3,511 6.14 6.25 6.14 700 0 0.0
03/08/2017
6.14
 111,090 6.12 6.25 6.10 100 89,620 -2.5
02/08/2017
6.12
 98,179 6.28 6.28 6.12 10,100 80,700 -1.9
01/08/2017
6.28
 52,076 6.30 6.30 6.14 0 0 0
31/07/2017
6.30
 20,826 6.28 6.37 6.25 100 0 0.0
28/07/2017
6.28
 149,780 6.17 6.37 6.19 0 0 0
27/07/2017
6.17
 143,860 6.21 6.25 6.03 20,000 0 0.6
26/07/2017
6.21
 75,042 6.03 6.23 5.88 100 600 -0.0
25/07/2017
6.03
 160,466 6.03 6.25 5.99 53,700 24,500 0.8
24/07/2017
6.03
 331,260 6.30 6.30 5.67 39,500 18,300 0.6
21/07/2017
6.30
 476,575 6.57 6.57 6.19 90,000 0 2.6
20/07/2017
6.57
 58,288 6.57 6.59 6.48 100 5,000 -0.1
19/07/2017
6.57
 50,707 6.50 6.59 6.46 57,100 72,000 -0.4
18/07/2017
6.50
 29,952 6.66 6.66 6.50 0 0 0
17/07/2017
6.66
 297,547 6.43 6.77 6.46 0 5 -0.0
14/07/2017
6.43
 31,645 6.48 6.48 6.39 1,000 300 0.0
13/07/2017
6.48
 108,364 6.34 6.52 6.34 0 0 0
12/07/2017
6.34
 93,504 6.39 6.39 6.32 0 64 -0.0
11/07/2017
6.39
 120,066 6.37 6.39 6.28 41,100 73,642 -0.9
10/07/2017
6.37
 187,835 6.34 6.37 6.32 0 0 0
07/07/2017
6.34
 48,790 6.48 6.48 6.34 0 0 0
06/07/2017
6.48
 85,085 6.34 6.55 6.32 50,000 0 1.4
05/07/2017
6.34
 53,740 6.34 6.34 6.30 600 0 0.0
04/07/2017
6.34
 26,672 6.46 6.46 6.34 0 0 0
03/07/2017
6.46
 105,410 6.34 6.48 6.30 40,000 0 1.1
30/06/2017
6.34
 57,202 6.32 6.37 6.30 300 0 0.0
29/06/2017
6.32
 97,590 6.32 6.37 6.28 0 0 0
28/06/2017
6.32
 118,360 6.37 6.39 6.30 0 0 0
27/06/2017
6.37
 47,737 6.50 6.50 6.37 0 2,600 -0.1
26/06/2017
6.50
 28,565 6.43 6.70 6.43 100 0 0.0
23/06/2017
6.43
 105,797 6.41 6.66 6.32 0 12,900 -0.4
22/06/2017
6.41
 147,737 6.41 6.43 6.32 4,000 0 0.1
21/06/2017
6.41
 147,110 6.50 6.50 6.41 0 0 0
20/06/2017
6.50
 143,431 6.61 6.63 6.48 600 0 0.0
19/06/2017
6.61
 46,769 6.61 6.70 5.96 17,500 2,000 0.5
16/06/2017
6.61
 42,657 6.59 6.61 6.52 100 700 -0.0
15/06/2017
6.59
 129,127 6.50 6.63 6.50 0 0 0
14/06/2017
6.50
 256,277 6.75 6.75 6.50 45,000 0 1.3
13/06/2017
6.75
 64,350 6.81 6.81 6.68 0 0 0
12/06/2017
6.81
 245,659 6.97 7.04 6.77 40,400 73,400 -1.0
09/06/2017
6.97
 849,310 6.48 7.10 6.48 155,000 1,100 4.7
08/06/2017
6.48
 164,475 6.34 6.55 6.34 124,400 0 3.6
07/06/2017
6.34
 33,764 6.43 6.55 6.34 200 6,500 -0.2
06/06/2017
6.43
 29,035 6.39 6.43 6.37 0 0 0
05/06/2017
6.39
 12,425 6.41 6.46 6.37 300 0 0.0
02/06/2017
6.41
 47,964 6.52 6.70 6.39 300 12,020 -0.3
01/06/2017
6.52
 32,286 6.68 6.68 6.39 300 8,300 -0.2
31/05/2017
6.68
 177,345 6.39 6.70 6.41 100 0 0.0
30/05/2017
6.39
 149,913 6.57 6.59 6.28 4,800 38,002 -0.9
29/05/2017
6.57
 128,331 6.59 6.81 6.52 1,000 0 0.0
26/05/2017
6.59
 103,698 6.37 6.59 6.21 0 0 0
25/05/2017
6.37
 173,725 6.14 6.39 6.10 82,100 80 2.3
24/05/2017
6.14
 107,027 6.21 6.21 6.14 1,000 29,917 -0.8
23/05/2017
6.21
 115,627 6.23 6.23 6.12 0 36,000 -1.0
22/05/2017
6.23
 109,739 6.25 6.25 6.14 0 0 0
19/05/2017
6.25
 142,729 6.23 6.28 6.12 134,810 120 3.8
18/05/2017
6.23
 51,739 6.34 6.37 6.23 2,500 60 0.1
17/05/2017
6.34
 59,047 6.23 6.34 6.19 39,700 0 1.1
16/05/2017
6.23
 186,910 6.25 6.28 6.17 131,700 125,200 0.2
15/05/2017
6.25
 84,309 6.25 6.25 6.05 700 2,180 -0.0
12/05/2017
6.25
 122,310 6.25 6.25 6.19 78,200 45,000 0.9
11/05/2017
6.25
 85,740 6.37 6.37 6.17 0 35,030 -1.0
10/05/2017
6.37
 86,610 6.55 6.57 6.34 1,500 28,800 -0.8
09/05/2017
6.55
 160,091 6.03 6.55 6.03 100 1,000 -0.0
08/05/2017
6.03
 133,930 5.99 6.05 5.96 1,600 82,900 -2.2
05/05/2017
5.99
 177,290 5.90 5.99 5.90 0 119,100 -3.2
04/05/2017
5.90
 189,317 6.01 6.01 5.81 100 163,900 -4.3
03/05/2017
6.01
 74,323 5.99 6.05 5.92 0 36,400 -1.0
28/04/2017
5.99
 162,300 5.99 6.03 5.81 0 71,700 -1.9
27/04/2017
5.99
 183,010 5.99 6.03 5.41 200 92,400 -2.5
26/04/2017
5.99
 136,670 5.94 6.05 5.94 0 92,500 -2.5
25/04/2017
5.94
 115,730 5.94 6.03 5.83 100 0 0.0
24/04/2017
5.94
 77,560 6.14 6.14 5.85 0 7,100 -0.2
21/04/2017
6.14
 43,320 6.08 6.25 6.05 200 1,200 -0.0
20/04/2017
6.08
 149,212 6.57 6.57 6.08 5,200 800 0.1
19/04/2017
6.57
 58,350 6.57 6.77 6.48 8,200 6,000 0.1
18/04/2017
6.57
 130,000 6.81 6.81 6.48 2,100 19,900 -0.5
17/04/2017
6.81
 68,870 7.01 7.04 6.81 5,200 12,820 -0.2
14/04/2017
7.01
 66,699 6.99 7.04 6.90 100 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |