CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.80
0.55
(1.95%)
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
(2025-12-29) 		1.25 4.58% 137,378,000 1,660,500 49.7
26
28.75
28.25
2 tháng
(2025-12-01) 		1.05 3.82% 250,366,400 2,334,200 66.7
26
28.75
28.25
3 tháng
(2025-10-30) 		2.15 8.14% 321,876,900 -1,765,200 -42.2
25.10
28.75
28.25
6 tháng
(2025-08-01) 		-1.19 -4% 775,382,000 -11,390,799 -319.4
25.05
31.25
28.25
12 tháng
(2025-02-03) 		6.12 27.26% 1,872,447,200 -14,870,288 -390.1
19.09
31.26
28.25
24 tháng
(2024-02-15) 		7.30 34.38% 3,526,413,100 -18,961,904 -497.6
19.09
31.26
28.25
36 tháng
(2023-02-13) 		18.38 180.62% 5,071,075,400 -25,428,454 -652.7
9.80
31.26
28.25
60 tháng
(2021-02-23) 		12.12 73.76% 6,475,708,800 -15,917,195 -464.4
7.89
31.26
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2016
7.72
 644,090 7.68 7.76 7.68 0 32,000 -1.2
23/09/2016
7.68
 386,859 7.72 7.76 7.68 2,000 0 0.1
22/09/2016
7.72
 901,721 7.72 7.86 7.68 42,000 0 1.6
21/09/2016
7.72
 357,273 7.74 7.82 7.68 5,900 35,000 -1.1
20/09/2016
7.74
 463,467 7.70 7.88 7.68 0 0 0
19/09/2016
7.70
 939,324 7.41 7.82 7.39 10,000 0 0.4
16/09/2016
7.41
 101,700 7.35 7.45 7.35 0 0 0
15/09/2016
7.35
 64,250 7.39 7.39 7.33 0 200 -0.0
14/09/2016
7.39
 152,364 7.47 7.57 7.39 0 0 0
13/09/2016
7.47
 181,719 7.41 7.49 7.39 0 0 0
12/09/2016
7.41
 229,720 7.51 7.51 7.39 1,000 0 0.0
09/09/2016
7.51
 462,524 7.37 7.55 7.31 7,000 0 0.3
08/09/2016
7.37
 162,979 7.31 7.43 7.31 0 0 0
07/09/2016
7.31
 238,630 7.31 7.35 7.25 90,900 30 3.3
06/09/2016
7.31
 189,500 7.35 7.43 7.29 56,000 0 2.0
05/09/2016
7.35
 139,160 7.33 7.43 7.29 58,000 0 2.1
01/09/2016
7.33
 331,750 7.43 7.45 7.33 55,000 171,150 -4.2
31/08/2016
7.43
 236,647 7.39 7.57 7.31 49,000 0 1.8
30/08/2016
7.39
 184,323 7.27 7.41 7.23 42,000 1,000 1.5
29/08/2016
7.27
 85,404 7.49 7.55 7.27 0 0 0
26/08/2016
7.49
 208,559 7.37 7.57 7.41 0 0 0
25/08/2016
7.37
 315,900 7.27 7.51 7.25 16,600 0 0.6
24/08/2016
7.27
 77,120 7.27 7.29 7.17 18,900 0 0.7
23/08/2016
7.27
 160,450 7.15 7.31 7.03 31,500 0 1.1
22/08/2016
7.15
 134,130 7.29 7.29 7.07 0 0 0
19/08/2016
7.29
 151,950 7.35 7.35 7.21 0 0 0
18/08/2016
7.35
 298,090 7.25 7.41 7.25 0 1,000 -0.0
17/08/2016
7.25
 386,154 6.90 7.29 6.90 14,200 0 0.5
16/08/2016
6.90
 140,268 6.82 7.21 6.80 0 0 0
15/08/2016
6.82
 113,434 6.90 6.90 6.76 0 0 0
12/08/2016
6.90
 88,073 6.99 7.01 6.82 100 0 0.0
11/08/2016
6.99
 94,973 6.72 7.01 6.66 7,000 0 0.2
10/08/2016
6.72
 263,831 6.70 6.80 6.64 160,000 300,000 -4.6
09/08/2016
6.70
 134,709 6.64 6.70 6.64 300 0 0.0
08/08/2016
6.64
 106,400 6.70 6.70 6.60 100 0 0.0
05/08/2016
6.70
 106,878 6.60 6.72 6.52 0 0 0
04/08/2016
6.60
 68,271 6.68 6.76 6.58 0 0 0
03/08/2016
6.68
 128,715 6.68 6.76 6.66 0 3,000 -0.1
02/08/2016
6.68
 277,470 6.97 6.97 6.68 0 0 0
01/08/2016
6.97
 49,100 7.19 7.19 6.97 0 0 0
29/07/2016
7.19
 81,605 7.19 7.23 7.07 0 0 0
28/07/2016
7.19
 111,374 7.15 7.25 7.13 14,400 0 0.5
27/07/2016
7.15
 149,207 7.11 7.23 7.07 0 8,000 -0.3
26/07/2016
7.11
 258,796 7.09 7.21 6.99 0 0 0
25/07/2016
7.09
 215,634 6.88 7.21 6.80 0 0 0
22/07/2016
6.88
 419,900 6.99 7.01 6.82 19,500 0 0.7
21/07/2016
6.99
 512,200 7.01 7.11 6.32 0 0 0
20/07/2016
7.01
 251,991 7.33 7.41 7.01 5,000 0 0.2
19/07/2016
7.33
 1,452,665 7.23 7.51 6.90 0 125,000 -4.5
18/07/2016
7.23
 437,120 7.57 7.68 7.19 3,000 3,800 -0.0
15/07/2016
7.57
 440,714 7.72 7.82 7.51 200 72,600 -2.7
14/07/2016
7.72
 367,310 7.86 8.02 7.72 25,000 92,000 -2.6
13/07/2016
7.86
 436,288 7.94 8.12 7.84 0 200,000 -7.8
12/07/2016
7.94
 565,990 8.16 8.31 7.90 100 386,700 -15.2
11/07/2016
8.16
 847,680 8.06 8.25 8.00 17,000 20,000 -0.1
08/07/2016
8.06
 313,204 8.33 8.39 8.02 0 0 0
07/07/2016
8.33
 288,305 8.18 8.35 8.16 0 0 0
06/07/2016
8.18
 439,243 8.00 8.20 7.94 0 0 0
05/07/2016
8.00
 529,626 8.22 8.43 8.00 0 1,200 -0.0
04/07/2016
8.22
 533,834 7.78 8.22 7.82 0 3,000 -0.1
01/07/2016
7.78
 365,830 7.66 7.80 7.68 0 6,900 -0.3
30/06/2016
7.66
 536,860 7.60 7.78 7.62 0 23,420 -0.9
29/06/2016
7.60
 275,770 7.31 7.66 7.33 0 23,700 -0.9
28/06/2016
7.31
 180,184 7.35 7.35 7.29 0 34,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |