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)
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
13/04/2017
6.99
 97,177 7.06 7.08 6.99 0 0 0
12/04/2017
7.06
 63,773 7.06 7.08 7.01 0 17 -0.0
11/04/2017
7.06
 29,150 7.08 7.22 7.06 1,100 0 0.0
10/04/2017
7.08
 52,930 7.04 7.19 7.04 0 0 0
07/04/2017
7.04
 8,876 7.10 7.10 7.04 0 0 0
05/04/2017
7.10
 54,812 7.17 7.17 7.04 118,100 108,310 0.3
04/04/2017
7.17
 92,498 7.17 7.17 7.06 64,100 0 2.1
03/04/2017
7.17
 49,656 7.22 7.22 7.15 13,500 0 0.4
31/03/2017
7.22
 113,319 7.13 7.24 7.06 63,200 200 2.0
30/03/2017
7.13
 304,940 7.13 7.19 7.10 210,000 0 6.7
29/03/2017
7.13
 9,710 7.15 7.26 7.10 100 0 0.0
28/03/2017
7.15
 294,710 7.04 7.22 7.01 179,500 0 5.7
27/03/2017
7.04
 81,370 7.06 7.06 7.01 0 5,000 -0.2
24/03/2017
7.06
 85,660 7.10 7.13 6.99 0 0 0
23/03/2017
7.10
 88,520 7.13 7.15 7.06 0 0 0
22/03/2017
7.13
 110,720 7.22 7.22 7.01 0 0 0
21/03/2017
7.22
 35,700 7.26 7.26 7.17 0 0 0
20/03/2017
7.26
 66,380 7.26 7.33 6.95 9,900 3,270 0.2
17/03/2017
7.26
 216,754 7.04 7.26 6.92 122,300 0 4.0
16/03/2017
7.04
 111,900 7.04 7.26 6.92 57,400 0 1.8
15/03/2017
7.04
 94,203 7.10 7.15 6.92 3,000 0 0.1
14/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/03/2017
7.10
 171,933 6.99 7.48 6.88 5,000 0 0.2
13/03/2017
6.99
 174,527 6.95 7.03 6.88 114,527 600 3.9
10/03/2017
6.95
 162,812 6.86 6.95 6.84 124,900 0 4.3
09/03/2017
6.86
 27,621 6.92 7.03 6.82 200 1,000 -0.0
08/03/2017
6.92
 215,628 6.90 7.05 6.82 74,100 0 2.5
07/03/2017
6.90
 40,500 6.84 6.90 6.82 15,000 0 0.5
06/03/2017
6.84
 24,540 6.90 6.90 6.84 0 0 0
03/03/2017
6.90
 458,949 6.76 7.01 6.74 324,400 0 11.0
02/03/2017
6.76
 39,910 6.78 6.80 6.74 100 0 0.0
01/03/2017
6.78
 43,300 6.82 6.88 6.76 6,100 0 0.2
28/02/2017
6.82
 258,579 6.80 6.95 6.76 133,500 0 4.5
27/02/2017
6.80
 78,120 6.90 6.90 6.76 1,100 1,000 0.0
24/02/2017
6.90
 156,999 6.86 6.90 6.74 5,100 0 0.2
23/02/2017
6.86
 186,318 6.95 7.01 6.86 10,110 0 0.3
22/02/2017
6.95
 124,491 7.09 7.11 6.95 19,000 0 0.7
21/02/2017
7.09
 232,884 7.07 7.17 7.03 21,500 0 0.7
20/02/2017
7.07
 427,207 6.88 7.07 6.86 100,400 1,200 3.4
17/02/2017
6.88
 280,521 6.80 7.01 6.82 11,900 0 0.4
16/02/2017
6.80
 151,359 6.88 6.97 6.80 0 0 0
15/02/2017
6.88
 388,001 6.78 7.03 6.70 5,000 300 0.2
14/02/2017
6.78
 140,810 6.84 6.84 6.78 0 0 0
13/02/2017
6.84
 144,239 6.86 6.86 6.76 0 0 0
10/02/2017
6.86
 169,000 6.92 6.92 6.23 800 0 0.0
09/02/2017
6.92
 112,839 6.92 6.95 6.88 15,600 0 0.5
08/02/2017
6.92
 237,942 6.68 7.01 6.64 10,000 0 0.3
07/02/2017
6.68
 321,073 6.68 6.80 6.48 500 21,869 -0.7
06/02/2017
6.68
 167,900 6.80 6.80 6.58 1,900 16,500 -0.5
03/02/2017
6.80
 43,429 6.80 6.86 6.76 2,500 0 0.1
02/02/2017
6.80
 51,530 6.90 6.90 6.76 0 0 0
25/01/2017
6.90
 33,960 6.68 6.90 6.62 2,010 0 0.1
24/01/2017
6.68
 107,570 6.84 6.84 6.66 1,700 0 0.1
23/01/2017
6.84
 169,488 6.86 6.99 6.52 200 17,500 -0.6
20/01/2017
6.86
 64,100 6.80 7.01 6.86 13,500 0 0.5
19/01/2017
6.80
 170,300 6.92 6.95 6.80 45,500 21,100 0.8
18/01/2017
6.92
 394,000 7.25 7.25 6.90 50,000 4,600 1.6
17/01/2017
7.25
 149,150 7.35 7.35 7.23 25,500 0 0.9
16/01/2017
7.35
 34,923 7.45 7.45 7.35 300 0 0.0
13/01/2017
7.45
 133,210 7.49 7.49 7.37 3,500 0 0.1
12/01/2017
7.49
 110,660 7.49 7.49 7.37 0 6,000 -0.2
11/01/2017
7.49
 71,500 7.51 7.55 7.45 4,300 0 0.2
10/01/2017
7.51
 184,005 7.47 7.60 7.41 0 0 0
09/01/2017
7.47
 103,300 7.47 7.51 7.37 0 0 0
06/01/2017
7.47
 225,660 7.60 7.60 7.45 14,700 0 0.5
05/01/2017
7.60
 73,510 7.60 7.64 7.57 0 0 0
04/01/2017
7.60
 143,050 7.68 7.68 7.60 0 1,500 -0.1
03/01/2017
7.68
 703,130 7.51 7.76 7.41 0 0 0
30/12/2016
7.51
 105,800 7.49 7.51 7.41 40,300 0 1.5
29/12/2016
7.49
 70,347 7.49 7.80 7.39 0 0 0
28/12/2016
7.49
 54,640 7.49 7.49 7.43 1,200 0 0.0
27/12/2016
7.49
 130,800 7.51 7.51 7.43 0 0 0
26/12/2016
7.51
 50,600 7.51 7.51 7.39 2,500 0 0.1
23/12/2016
7.51
 91,815 7.49 7.51 7.41 3,400 1,715 0.1

Chính sách bảo mật | Điều khoản sử dụng |