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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |