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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |