CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.90
0.65
(2.30%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |