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)
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
14/04/2015
4.69
 12,800 4.75 4.75 4.65 1,400 5,300 -0.1
13/04/2015
4.75
 18,200 4.75 4.75 4.69 0 0 0
10/04/2015
4.75
 48,921 4.78 4.78 4.75 300 0 0.0
09/04/2015
4.78
 2,200 4.69 4.80 4.75 200 0 0.0
08/04/2015
4.69
 34,333 4.82 4.85 4.67 0 1,600 -0.0
07/04/2015
4.82
 40,500 4.82 4.85 4.73 0 4,700 -0.1
06/04/2015
4.82
 218,300 4.75 4.85 4.75 25,200 30,200 -0.1
03/04/2015
4.75
 29,700 4.72 4.78 4.65 1,800 0 0.1
02/04/2015
4.72
 69,600 4.64 4.72 4.54 38,100 0 1.1
01/04/2015
4.64
 34,100 4.73 4.73 4.59 20,000 0 0.6
31/03/2015
4.73
 19,300 4.67 4.73 4.67 0 0 0
30/03/2015
4.67
 46,800 4.67 4.67 4.51 0 1,000 -0.0
27/03/2015
4.67
 46,100 4.70 4.73 4.60 0 0 0
26/03/2015
4.70
 66,400 4.75 4.75 4.70 0 0 0
25/03/2015
4.75
 9,400 4.78 4.78 4.73 0 0 0
24/03/2015
4.78
 38,300 4.80 4.87 4.73 500 4,300 -0.1
23/03/2015
4.80
 29,930 4.87 4.87 4.80 0 2,000 -0.1
20/03/2015
4.87
 75,466 4.83 4.90 4.75 0 24,066 -0.7
19/03/2015
4.83
 53,000 4.85 4.85 4.78 0 0 0
18/03/2015
4.85
 110,900 4.85 4.88 4.82 0 43,600 -1.3
17/03/2015
4.85
 129,500 4.88 4.91 4.85 29,000 50,000 -0.6
16/03/2015
4.88
 34,409 4.90 5.00 4.83 0 0 0
13/03/2015
4.90
 27,200 4.90 4.90 4.83 3,300 0 0.1
12/03/2015
4.90
 86,467 4.91 4.91 4.87 0 20,000 -0.6
11/03/2015
4.91
 61,043 4.88 4.91 4.87 0 0 0
10/03/2015
4.88
 155,400 4.93 4.93 4.83 0 30,100 -0.9
09/03/2015
4.93
 139,100 5.00 5.00 4.88 0 39,500 -1.2
06/03/2015
5.00
 220,838 4.91 5.08 4.95 0 67,800 -2.1
05/03/2015
4.91
 407,300 4.83 5.16 4.87 0 40,600 -1.3
04/03/2015
4.83
 92,300 4.82 4.85 4.82 0 0 0
03/03/2015
4.82
 82,000 4.82 4.83 4.77 100 0 0.0
02/03/2015
4.82
 38,800 4.80 4.82 4.75 0 0 0
27/02/2015
4.80
 37,900 4.80 4.83 4.75 12,400 0 0.4
26/02/2015
4.80
 30,200 4.70 4.82 4.70 9,600 0 0.3
25/02/2015
4.70
 127,800 4.70 4.72 4.69 0 0 0
24/02/2015
4.70
 65,800 4.75 4.82 4.69 0 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |