CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |