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)
06/05/2016
6.41
 281,102 6.61 6.67 6.37 0 35,100 -1.1
05/05/2016
6.61
 278,818 6.61 6.89 6.55 0 0 0
04/05/2016
6.61
 621,933 6.07 6.61 6.07 100 0 0.0
29/04/2016
6.07
 46,168 6.05 6.11 5.93 0 0 0
28/04/2016
6.05
 168,651 5.91 6.11 5.91 0 0 0
27/04/2016
5.91
 150,889 5.89 5.93 5.87 0 0 0
26/04/2016
5.89
 98,708 5.93 5.95 5.89 0 200 -0.0
25/04/2016
5.93
 194,317 5.93 5.95 5.91 4,000 0 0.1
22/04/2016
5.93
 90,929 5.87 5.95 5.85 1,500 0 0.0
21/04/2016
5.87
 68,091 5.85 5.89 5.85 0 0 0
20/04/2016
5.85
 289,832 5.81 5.89 5.81 13,000 80 0.4
19/04/2016
5.81
 341,716 5.89 5.89 5.81 57,300 0 1.7
15/04/2016
5.89
 139,800 5.87 5.99 5.85 32,000 3,660 0.8
14/04/2016
5.87
 609,402 5.85 6.01 5.81 13,700 141,100 -3.7
13/04/2016
5.85
 352,530 6.09 6.09 5.85 8,000 150,100 -4.2
12/04/2016
6.09
 87,200 6.13 6.21 6.09 0 54,840 -1.7
11/04/2016
6.13
 481,121 5.79 6.35 5.75 0 110,000 -3.3
08/04/2016
5.79
 183,450 5.77 5.81 5.75 155,200 159,800 -0.1
07/04/2016
5.77
 97,600 5.79 5.81 5.71 1,000 45,000 -1.3
06/04/2016
5.79
 218,700 5.81 5.85 5.71 19,000 90,000 -2.0
05/04/2016
5.81
 102,399 5.77 5.87 5.71 60,900 31,500 0.9
04/04/2016
5.77
 49,620 5.71 5.79 5.67 41,700 0 1.2
01/04/2016
5.71
 244,700 5.81 5.87 5.71 45,000 54,000 -0.3
31/03/2016
5.81
 145,700 5.95 6.03 5.81 20,500 0 0.6
30/03/2016
5.95
 174,063 5.93 6.01 5.93 34,000 0 1.0
29/03/2016
5.93
 204,400 5.91 6.11 5.91 0 82,700 -2.5
28/03/2016
5.91
 296,600 5.83 6.01 5.85 101,600 50,000 1.5
25/03/2016
5.83
 98,700 5.81 5.91 5.77 0 0 0
24/03/2016
5.81
 44,400 5.87 5.87 5.77 0 0 0
23/03/2016
5.87
 55,869 5.89 5.93 5.81 15,000 0 0.4
22/03/2016
5.89
 419,800 5.77 5.95 5.75 23,900 50,000 -0.8
21/03/2016
5.77
 379,400 5.91 5.91 5.69 135,000 50,000 2.5
18/03/2016
5.91
 61,299 5.91 5.97 5.83 30,900 0 0.9
17/03/2016
5.91
 384,150 5.69 5.97 5.69 62,500 90,000 -0.8
16/03/2016
5.69
 129,262 5.61 5.73 5.63 12,000 0 0.3
15/03/2016
5.61
 270,300 5.49 5.73 5.47 0 0 0
14/03/2016
5.49
 118,200 5.57 5.59 5.47 10,000 0 0.3
11/03/2016
5.57
 230,129 5.35 5.71 5.41 16,000 0 0.4
10/03/2016
5.35
 199,500 5.01 5.37 5.03 55,900 0 1.4
09/03/2016
5.01
 53,900 5.01 5.01 4.97 0 0 0
08/03/2016
5.01
 98,066 5.03 5.07 4.99 15,200 0 0.4
07/03/2016
5.03
 114,900 5.07 5.07 5.01 0 0 0
04/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
04/03/2016
5.07
 87,500 5.01 5.19 5.07 0 0 0
03/03/2016
5.01
 266,203 5.01 5.11 5.01 22,300 70,300 -1.5
02/03/2016
5.01
 238,223 5.01 5.04 4.99 82,900 55,700 0.8
01/03/2016
5.01
 187,033 5.01 5.04 4.97 450,000 0 13.5
29/02/2016
5.01
 192,517 5.06 5.11 5.01 266,300 108,600 4.6
26/02/2016
5.06
 200,933 5.01 5.18 5.03 0 123,700 -3.8
25/02/2016
5.01
 362,019 4.96 5.04 4.96 515,000 210,900 9.1
24/02/2016
4.96
 305,240 4.94 5.08 4.89 9,700 151,000 -4.2
23/02/2016
4.94
 126,500 4.92 4.96 4.86 0 55,400 -1.6
22/02/2016
4.92
 236,720 5.01 5.01 4.89 7,000 85,800 -2.3
19/02/2016
5.01
 60,941 5.06 5.06 4.94 0 2,771 -0.1
18/02/2016
5.06
 142,160 5.04 5.11 5.01 15,000 106,300 -2.8
17/02/2016
5.04
 50,700 5.06 5.06 4.99 0 0 0
16/02/2016
5.06
 105,160 5.06 5.09 4.94 19,800 18,500 0.0
15/02/2016
5.06
 13,800 5.06 5.06 5.01 1,800 0 0.1
05/02/2016
5.06
 15,510 5.03 5.06 4.96 0 0 0
04/02/2016
5.03
 382,840 4.86 5.14 4.86 22,400 122,700 -3.0
03/02/2016
4.86
 34,520 4.86 4.89 4.76 2,000 0 0.1
02/02/2016
4.86
 126,510 4.96 5.03 4.84 65,900 11,000 1.6
01/02/2016
4.96
 327,120 4.92 5.03 4.79 0 130,200 -3.9
29/01/2016
4.92
 561,280 4.84 4.97 4.84 0 219,100 -6.4
28/01/2016
4.84
 444,540 4.54 4.86 4.52 0 25,000 -0.7
27/01/2016
4.54
 161,020 4.39 4.54 4.34 0 0 0
26/01/2016
4.39
 36,300 4.42 4.42 4.34 0 0 0
25/01/2016
4.42
 41,300 4.34 4.44 4.34 0 0 0
22/01/2016
4.34
 40,100 4.34 4.36 4.32 184,600 493,300 -8.0
21/01/2016
4.34
 218,150 4.39 4.39 4.32 0 82,300 -2.2
20/01/2016
4.39
 93,420 4.47 4.47 4.37 20,500 20,000 0.0
19/01/2016
4.47
 51,600 4.47 4.51 4.47 2,100 0 0.1
18/01/2016
4.47
 137,060 4.47 4.57 4.42 77,000 29,200 1.3
15/01/2016
4.47
 351,228 4.37 4.59 4.36 0 222,000 -5.9
14/01/2016
4.37
 92,632 4.37 4.39 4.34 0 603,500 -15.7
13/01/2016
4.37
 30,816 4.39 4.42 4.37 0 100 -0.0
12/01/2016
4.39
 103,140 4.34 4.41 4.34 9,000 737,293 -18.9
11/01/2016
4.34
 130,100 4.37 4.42 4.34 0 24,200 -0.6
08/01/2016
4.37
 11,700 4.37 4.39 4.34 0 6,900 -0.2
07/01/2016
4.37
 52,700 4.46 4.46 4.36 0 26,200 -0.7
06/01/2016
4.46
 250,676 4.32 4.51 4.32 0 110,000 -2.9
05/01/2016
4.32
 96,900 4.34 4.34 4.32 86,800 121,100 -0.9
04/01/2016
4.34
 41,000 4.39 4.39 4.32 121,700 147,300 -0.7
31/12/2015
4.39
 110,800 4.34 4.42 4.34 0 90,000 -2.3
30/12/2015
4.34
 94,266 4.36 4.36 4.31 23,004 82,100 -1.5
29/12/2015
4.36
 96,306 4.34 4.36 4.32 59,100 57,000 0.1
28/12/2015
4.34
 296,860 4.34 4.37 4.32 0 79,200 -2.1
25/12/2015
4.34
 89,500 4.34 4.34 4.34 0 54,000 -1.4
24/12/2015
4.34
 40,400 4.34 4.34 4.34 0 30,000 -0.8
23/12/2015
4.34
 89,500 4.41 4.41 4.34 0 61,400 -1.6
22/12/2015
4.41
 32,000 4.39 4.41 4.36 0 0 0
21/12/2015
4.39
 68,600 4.32 4.39 4.34 0 0 0
18/12/2015
4.32
 26,600 4.37 4.37 4.31 0 0 0
17/12/2015
4.37
 61,766 4.31 4.37 4.32 0 0 0
16/12/2015
4.31
 41,200 4.37 4.37 4.31 0 0 0
15/12/2015
4.37
 25,440 4.31 4.39 4.31 11,000 0 0.3
14/12/2015
4.31
 75,600 4.24 4.37 4.24 0 0 0
11/12/2015
4.24
 53,827 4.17 4.27 4.17 24,000 0 0.6
10/12/2015
4.17
 58,010 4.26 4.26 4.17 0 0 0
09/12/2015
4.26
 67,503 4.27 4.32 4.26 2,000 0 0.1
08/12/2015
4.27
 105,113 4.26 4.31 4.19 0 24,063 -0.6

Chính sách bảo mật | Điều khoản sử dụng |