CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/12/2016
7.49
 111,412 7.49 7.60 7.43 200 1,712 -0.1
21/12/2016
7.49
 101,310 7.49 7.51 7.45 0 0 0
20/12/2016
7.49
 36,200 7.49 7.55 7.49 0 0 0
19/12/2016
7.49
 86,202 7.45 7.70 7.49 1,200 0 0.0
16/12/2016
7.45
 35,079 7.45 7.51 7.43 700 3,400 -0.1
15/12/2016
7.45
 109,140 7.45 7.45 7.35 0 0 0
14/12/2016
7.45
 72,200 7.41 7.51 7.35 0 0 0
13/12/2016
7.41
 26,900 7.47 7.51 7.41 1,500 0 0.1
12/12/2016
7.47
 21,710 7.55 7.55 7.39 1,700 0 0.1
09/12/2016
7.55
 48,600 7.64 7.64 7.51 5,600 0 0.2
08/12/2016
7.64
 89,580 7.33 7.64 7.35 52,600 0 1.9
07/12/2016
7.33
 211,012 7.33 7.41 7.29 59,100 0 2.1
06/12/2016
7.33
 262,900 7.57 7.57 7.31 6,100 36,000 -1.1
05/12/2016
7.57
 236,590 7.62 7.64 7.55 42,400 77,300 -1.3
02/12/2016
7.62
 198,068 7.68 7.68 7.60 19,000 64,300 -1.7
01/12/2016
7.68
 80,174 7.72 7.72 7.66 100 0 0.0
30/11/2016
7.72
 60,786 7.70 7.72 7.64 3,600 0 0.1
29/11/2016
7.70
 242,787 7.72 7.72 7.60 13,000 0 0.5
28/11/2016
7.72
 114,770 7.84 7.84 7.72 10,900 31,000 -0.8
25/11/2016
7.84
 72,200 7.84 7.84 7.78 7,300 0 0.3
24/11/2016
7.84
 158,217 7.86 7.86 7.76 14,100 0 0.5
23/11/2016
7.86
 170,910 7.88 7.88 7.82 0 32,800 -1.3
22/11/2016
7.88
 182,337 7.88 7.92 7.80 0 18,100 -0.7
21/11/2016
7.88
 196,530 8.00 8.00 7.86 0 0 0
18/11/2016
8.00
 251,500 8.04 8.06 7.92 6,000 0 0.2
17/11/2016
8.04
 228,274 8.08 8.10 8.02 0 0 0
16/11/2016
8.08
 872,178 7.98 8.20 8.00 200 5,000 -0.2
15/11/2016
7.98
 165,740 7.98 7.98 7.88 18,300 0 0.7
14/11/2016
7.98
 220,896 8.02 8.02 7.88 21,696 0 0.9
11/11/2016
8.02
 292,818 8.00 8.10 7.98 200 5,000 -0.2
10/11/2016
8.00
 695,240 7.70 8.12 7.72 72,400 15,000 2.2
09/11/2016
7.70
 274,690 7.80 7.80 7.53 0 0 0
08/11/2016
7.80
 90,400 7.82 7.86 7.62 5,000 0 0.2
07/11/2016
7.82
 95,325 7.76 7.88 7.70 33,000 0 1.3
04/11/2016
7.76
 44,221 7.82 7.82 7.74 0 0 0
03/11/2016
7.82
 178,385 7.82 7.82 7.68 3,000 5,500 -0.1
02/11/2016
7.82
 276,336 7.82 7.96 7.78 16,200 17,200 -0.0
01/11/2016
7.82
 76,915 7.84 7.84 7.80 2,000 10,400 -0.3
31/10/2016
7.84
 234,625 7.74 7.88 7.68 48,700 0 1.9
28/10/2016
7.74
 161,700 7.76 7.80 7.70 6,200 0 0.2
27/10/2016
7.76
 66,810 7.72 7.80 7.66 1,000 0 0.0
26/10/2016
7.72
 56,800 7.74 7.76 7.57 0 0 0
25/10/2016
7.74
 280,510 7.78 7.80 7.66 1,000 13,000 -0.5
24/10/2016
7.78
 206,070 7.88 7.92 7.78 100 23,000 -0.9
21/10/2016
7.88
 484,544 7.84 8.02 7.78 100,000 0 3.9
20/10/2016
7.84
 284,666 7.82 7.96 7.76 15,100 0 0.6
19/10/2016
7.82
 284,710 7.82 7.90 7.78 85,300 0 3.3
18/10/2016
7.82
 442,250 7.60 7.82 7.55 111,700 0 4.3
17/10/2016
7.60
 83,666 7.70 7.70 6.95 3,000 0 0.1
14/10/2016
7.70
 178,167 7.66 7.74 7.62 7,000 0 0.3
13/10/2016
7.66
 100,970 7.62 7.66 7.51 0 0 0
12/10/2016
7.62
 175,850 7.62 7.68 7.41 42,000 0 1.6
11/10/2016
7.62
 399,300 7.60 7.62 7.39 0 0 0
10/10/2016
7.60
 343,710 7.80 7.84 7.60 28,000 1,000 1.0
07/10/2016
7.80
 629,959 8.02 8.02 7.57 200 0 0.0
06/10/2016
8.02
 197,230 8.04 8.08 7.98 22,600 0 0.9
05/10/2016
8.04
 218,778 8.00 8.08 7.96 0 0 0
04/10/2016
8.00
 1,002,095 8.04 8.20 7.88 1,030 19,600 -0.7
03/10/2016
8.04
 1,048,334 7.94 8.16 7.92 2,000 33,900 -1.3
30/09/2016
7.94
 402,080 8.06 8.06 7.92 60,000 0 2.4
29/09/2016
8.06
 372,754 8.00 8.06 7.92 70,000 0 2.8
28/09/2016
8.00
 285,824 8.00 8.08 7.92 3,800 0 0.1
27/09/2016
8.00
 782,022 7.72 8.00 7.72 22,000 8,200 0.5

Chính sách bảo mật | Điều khoản sử dụng |