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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |