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)
07/12/2015
4.26
 182,000 4.29 4.29 4.24 500 0 0.0
04/12/2015
4.29
 160,360 4.39 4.39 4.26 0 3 -0.0
03/12/2015
4.39
 141,110 4.34 4.42 4.26 0 1,300 -0.0
02/12/2015
4.34
 113,110 4.34 4.34 4.17 0 0 0
01/12/2015
4.34
 3,000 4.34 4.42 4.34 0 0 0
30/11/2015
4.34
 14,634 4.36 4.36 4.27 0 0 0
27/11/2015
4.36
 7,300 4.36 4.39 4.34 1,000 0 0.0
26/11/2015
4.36
 15,000 4.36 4.37 4.29 0 0 0
25/11/2015
4.36
 14,800 4.36 4.37 4.27 0 0 0
24/11/2015
4.36
 25,510 4.37 4.37 4.34 0 0 0
23/11/2015
4.37
 29,630 4.42 4.51 4.37 0 0 0
20/11/2015
4.42
 48,010 4.24 4.47 4.26 0 0 0
19/11/2015
4.24
 19,400 4.34 4.34 4.24 0 0 0
18/11/2015
4.34
 81,250 4.39 4.42 4.32 0 1,000 -0.0
17/11/2015
4.39
 65,833 4.42 4.47 4.39 0 0 0
16/11/2015
4.42
 31,910 4.41 4.46 4.36 0 0 0
13/11/2015
4.41
 68,090 4.41 4.49 4.41 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2015
4.41
 33,600 4.37 4.44 4.41 0 0 0
11/11/2015
4.37
 53,400 4.39 4.41 4.34 0 0 0
10/11/2015
4.39
 80,502 4.44 4.44 4.39 0 300 -0.0
09/11/2015
4.44
 77,520 4.44 4.51 4.42 0 0 0
06/11/2015
4.44
 104,700 4.47 4.47 4.39 0 1,200 -0.0
05/11/2015
4.47
 102,900 4.42 4.51 4.42 0 0 0
04/11/2015
4.42
 70,600 4.51 4.55 4.39 200 0 0.0
03/11/2015
4.51
 48,320 4.46 4.54 4.42 300 0 0.0
02/11/2015
4.46
 142,400 4.60 4.62 4.46 400 0 0.0
30/10/2015
4.60
 115,000 4.65 4.67 4.60 0 0 0
29/10/2015
4.65
 398,550 4.60 4.72 4.60 0 31,800 -0.9
28/10/2015
4.60
 238,164 4.52 4.69 4.55 0 0 0
27/10/2015
4.52
 175,830 4.42 4.60 4.42 0 0 0
26/10/2015
4.42
 272,722 4.41 4.67 4.34 7,300 0 0.2
23/10/2015
4.41
 86,744 4.42 4.42 4.37 0 0 0
22/10/2015
4.42
 154,110 4.29 4.46 4.23 10,000 4,500 0.1
21/10/2015
4.29
 283,733 4.16 4.36 4.19 100,000 0 2.6
20/10/2015
4.16
 84,440 4.14 4.21 4.11 1,600 0 0.0
19/10/2015
4.14
 51,300 4.13 4.19 4.05 100 300 -0.0
16/10/2015
4.13
 29,100 4.11 4.18 4.13 400 0 0.0
15/10/2015
4.11
 27,000 4.13 4.14 4.11 0 0 0
14/10/2015
4.13
 5,400 4.10 4.14 4.10 0 0 0
13/10/2015
4.10
 16,000 4.14 4.14 4.10 0 0 0
12/10/2015
4.14
 30,705 4.18 4.19 4.13 100 0 0.0
09/10/2015
4.18
 5,000 4.18 4.18 4.18 0 0 0
08/10/2015
4.18
 10,200 4.11 4.18 4.10 600 0 0.0
07/10/2015
4.11
 34,744 4.23 4.23 4.10 0 0 0
06/10/2015
4.23
 5,630 4.21 4.34 4.13 300 0 0.0
05/10/2015
4.21
 22,100 4.21 4.21 4.13 0 0 0
02/10/2015
4.21
 73,000 4.03 4.24 3.98 100 0 0.0
01/10/2015
4.03
 19,299 4.03 4.03 4.00 0 0 0
30/09/2015
4.03
 7,600 3.96 4.03 4.00 0 0 0
29/09/2015
3.96
 13,000 4.01 4.01 3.96 0 0 0
28/09/2015
4.01
 28,000 4.03 4.03 4.01 0 0 0
25/09/2015
4.03
 29,033 3.96 4.05 3.98 1,000 0 0.0
24/09/2015
3.96
 9,310 3.95 4.08 3.96 0 0 0
23/09/2015
3.95
 8,800 4.03 4.03 3.95 0 0 0
22/09/2015
4.03
 11,200 3.95 4.03 3.98 200 0 0.0
21/09/2015
3.95
 10,600 3.96 3.96 3.90 100 0 0.0
18/09/2015
3.96
 46,740 4.00 4.08 3.92 0 36,900 -0.9
17/09/2015
4.00
 5,300 4.00 4.00 3.78 0 1,500 -0.0
16/09/2015
4.00
 17,433 4.00 4.00 3.93 0 0 0
15/09/2015
4.00
 12,100 4.01 4.08 4.00 0 0 0
14/09/2015
4.01
 3,700 3.93 4.26 4.01 0 0 0
11/09/2015
3.93
 7,031 4.00 4.00 3.85 831 0 0.0
10/09/2015
4.00
 300 4.01 4.01 4.00 200 0 0.0
09/09/2015
4.01
 4,900 3.92 4.08 3.85 2,300 0 0.1
08/09/2015
3.92
 4,920 3.93 3.98 3.87 300 1,400 -0.0
07/09/2015
3.93
 500 4.01 4.01 3.93 0 0 0
04/09/2015
4.01
 2,900 3.90 4.14 4.01 300 0 0.0
03/09/2015
3.90
 33,833 4.10 4.10 3.90 0 11,800 -0.3
01/09/2015
4.10
 166 4.00 4.10 4.10 0 0 0
31/08/2015
4.00
 8,700 4.06 4.06 3.93 500 0 0.0
28/08/2015
4.06
 8,700 4.06 4.06 3.96 7,300 0 0.2
27/08/2015
4.06
 50,800 4.08 4.08 4.00 0 0 0
26/08/2015
4.08
 1,400 3.96 4.10 3.95 400 0 0.0
25/08/2015
3.96
 43,900 3.95 3.96 3.92 39,800 0 1.0
24/08/2015
3.95
 3,900 4.00 4.00 3.62 1,600 0 0.0
21/08/2015
4.00
 28,600 4.01 4.01 3.85 0 0 0
20/08/2015
4.01
 18,010 4.01 4.01 3.98 0 100 -0.0
19/08/2015
4.01
 23,700 4.03 4.05 4.01 0 200 -0.0
18/08/2015
4.03
 10,900 4.01 4.03 3.98 0 0 0
17/08/2015
4.01
 61,400 4.06 4.06 3.98 100 1,400 -0.0
14/08/2015
4.06
 24,600 4.06 4.06 4.00 200 0 0.0
13/08/2015
4.06
 6,033 4.10 4.10 3.96 0 0 0
12/08/2015
4.10
 18,000 4.18 4.18 4.08 2,100 0 0.1
11/08/2015
4.18
 19,000 4.19 4.19 4.11 200 0 0.0
10/08/2015
4.19
 6,386 4.14 4.19 4.18 0 0 0
07/08/2015
4.14
 17,250 4.19 4.28 4.14 400 0 0.0
06/08/2015
4.19
 81,200 4.10 4.26 4.10 4,100 0 0.1
05/08/2015
4.10
 20,633 4.08 4.14 4.06 11,300 5,000 0.2
04/08/2015
4.08
 8,800 4.10 4.10 4.06 5,100 0 0.1
03/08/2015
4.10
 12,020 4.10 4.10 4.01 4,200 200 0.1
31/07/2015
4.10
 7,900 4.03 4.10 4.10 0 4,500 -0.1
30/07/2015
4.03
 10,010 4.08 4.14 4.01 1,000 4,600 -0.1
29/07/2015
4.08
 63,200 4.01 4.18 4.01 0 12,300 -0.3
28/07/2015
4.01
 94,700 4.10 4.10 4.01 0 40,200 -1.0
27/07/2015
4.10
 108,700 4.18 4.18 4.10 0 50,000 -1.3
24/07/2015
4.18
 10,400 4.19 4.19 4.14 0 100 -0.0
23/07/2015
4.19
 84,500 4.18 4.23 4.14 0 17,500 -0.4
22/07/2015
4.18
 23,912 4.18 4.19 4.14 0 0 0
21/07/2015
4.18
 30,660 4.21 4.24 4.16 0 0 0
20/07/2015
4.21
 27,000 4.26 4.26 4.18 0 8,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |