CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.45
0.20
(0.71%)
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)
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
17/07/2015
4.26
 21,300 4.19 4.26 4.14 0 0 0
16/07/2015
4.19
 15,900 4.24 4.32 4.18 0 0 0
15/07/2015
4.24
 34,800 4.24 4.24 4.18 0 3,000 -0.1
14/07/2015
4.24
 5,300 4.31 4.31 4.21 0 0 0
13/07/2015
4.31
 35,400 4.31 4.31 4.13 3,600 0 0.1
10/07/2015
4.31
 72,240 4.32 4.34 4.29 0 0 0
09/07/2015
4.32
 31,900 4.23 4.34 4.23 0 0 0
08/07/2015
4.23
 103,000 4.18 4.32 4.16 0 0 0
07/07/2015
4.18
 59,100 4.36 4.42 4.18 0 0 0
06/07/2015
4.36
 107,401 4.39 4.44 4.31 0 0 0
03/07/2015
4.39
 164,305 4.18 4.42 4.18 0 0 0
02/07/2015
4.18
 64,670 4.05 4.23 4.05 4,600 0 0.1
01/07/2015
4.05
 80,920 3.95 4.05 3.93 44,900 0 1.1
30/06/2015
3.95
 109,700 3.98 4.03 3.95 4,000 0 0.1
29/06/2015
3.98
 42,900 4.01 4.03 3.98 0 5,900 -0.1
26/06/2015
4.01
 33,500 4.05 4.19 4.01 200 0 0.0
25/06/2015
4.05
 85,500 4.08 4.10 4.05 5,500 0 0.1
24/06/2015
4.08
 37,672 4.06 4.21 4.06 0 7,300 -0.2
23/06/2015
4.06
 99,200 4.16 4.16 4.05 7,600 29,000 -0.5
22/06/2015
4.16
 2,036 4.18 4.18 4.10 0 0 0
19/06/2015
4.18
 12,150 4.11 4.18 4.11 2,500 5,000 -0.1
18/06/2015
4.11
 30,600 4.14 4.16 4.11 0 0 0
17/06/2015
4.14
 54,100 4.18 4.24 4.14 0 0 0
16/06/2015
4.18
 77,899 4.19 4.29 4.18 7,800 0 0.2
15/06/2015
4.19
 26,300 4.19 4.24 4.19 0 0 0
12/06/2015
4.19
 49,600 4.21 4.26 4.19 0 0 0
11/06/2015
4.21
 26,400 4.28 4.29 4.21 0 0 0
10/06/2015
4.28
 14,400 4.26 4.32 4.18 0 0 0
09/06/2015
4.26
 31,900 4.24 4.26 4.19 0 5,000 -0.1
08/06/2015
4.24
 142,900 4.24 4.32 4.18 5,000 0 0.1
05/06/2015
4.24
 7,800 4.21 4.24 4.18 0 0 0
04/06/2015
4.21
 12,200 4.26 4.32 4.21 5,000 0 0.1
03/06/2015
4.26
 65,324 4.14 4.32 4.10 38,400 9,700 0.7
02/06/2015
4.14
 21,200 4.14 4.34 4.14 0 200 -0.0
01/06/2015
4.14
 79,810 4.51 4.51 4.14 8,400 32,600 -0.6
29/05/2015
4.51
 92,600 4.14 4.51 4.05 0 0 0
28/05/2015
4.14
 85,200 4.11 4.19 4.01 0 0 0
27/05/2015
4.11
 21,100 4.05 4.11 4.01 0 0 0
26/05/2015
4.05
 153,214 4.11 4.16 4.05 0 63,700 -1.6
25/05/2015
4.11
 94,876 4.06 4.18 4.06 0 47,900 -1.2
22/05/2015
4.06
 30,900 3.98 4.06 3.98 0 19,000 -0.5
21/05/2015
3.98
 164,000 4.08 4.14 3.93 400 89,900 -2.2
20/05/2015
4.08
 79,800 3.98 4.18 3.98 5,600 39,000 -0.8
19/05/2015
3.98
 84,300 3.95 4.10 3.93 1,000 41,000 -1.0
18/05/2015
3.95
 223,900 4.26 4.26 3.95 9,400 149,700 -3.4
15/05/2015
4.26
 79,000 4.51 4.51 4.11 100 40,700 -1.0
14/05/2015
4.51
 39,200 4.31 4.54 4.31 6,500 0 0.2
13/05/2015
4.31
 39,400 4.32 4.39 4.31 200 0 0.0
12/05/2015
4.32
 28,100 4.42 4.42 4.32 0 0 0
11/05/2015
4.42
 2,400 4.47 4.49 4.42 0 0 0
08/05/2015
4.47
 1,100 4.42 4.47 4.42 800 900 -0.0
07/05/2015
4.42
 31,341 4.34 4.51 4.34 6,900 100 0.2
06/05/2015
4.34
 62,001 4.39 4.46 4.34 18,500 0 0.5
05/05/2015
4.39
 58,510 4.46 4.46 4.29 1,000 0 0.0
04/05/2015
4.46
 79,100 4.57 4.59 4.46 19,000 0 0.5
27/04/2015
4.57
 24,220 4.55 4.65 4.57 0 0 0
24/04/2015
4.55
 9,000 4.55 4.55 4.52 2,100 0 0.1
23/04/2015
4.55
 28,900 4.64 4.64 4.55 0 3,800 -0.1
22/04/2015
4.64
 7,810 4.55 4.64 4.54 100 1,000 -0.0
21/04/2015
4.55
 108,650 4.51 4.59 4.47 8,200 85,800 -2.1
20/04/2015
4.51
 152,610 4.54 4.54 4.44 0 205,700 -5.6
17/04/2015
4.54
 97,300 4.59 4.59 4.52 0 77,400 -2.1
16/04/2015
4.59
 180,433 4.64 4.64 4.59 0 131,400 -3.7
15/04/2015
4.64
 157,700 4.69 4.75 4.62 0 132,400 -3.8

Chính sách bảo mật | Điều khoản sử dụng |