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)
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
13/02/2015
4.75
 58,700 4.78 4.78 4.75 0 0 0
12/02/2015
4.78
 82,424 4.82 4.85 4.78 0 0 0
11/02/2015
4.82
 142,500 4.78 4.87 4.78 30,000 0 0.9
10/02/2015
4.78
 40,800 4.83 4.83 4.78 0 0 0
09/02/2015
4.83
 24,600 4.85 4.91 4.78 400 0 0.0
06/02/2015
4.85
 272,506 4.73 4.93 4.75 0 100 -0.0
05/02/2015
4.73
 20,610 4.73 4.75 4.73 8,000 0 0.2
04/02/2015
4.73
 47,300 4.70 4.75 4.67 27,600 4,000 0.7
03/02/2015
4.70
 19,008 4.73 4.75 4.67 13,600 0 0.4
02/02/2015
4.73
 40,600 4.75 4.77 4.67 15,000 0 0.4
30/01/2015
4.75
 96,030 4.70 4.83 4.72 0 0 0
29/01/2015
4.70
 29,300 4.75 4.75 4.69 0 0 0
28/01/2015
4.75
 25,600 4.75 4.80 4.72 0 0 0
27/01/2015
4.75
 48,800 4.77 4.78 4.69 2,100 0 0.1
26/01/2015
4.77
 35,739 4.75 4.77 4.72 2,000 0 0.1
23/01/2015
4.75
 14,600 4.77 4.78 4.65 0 0 0
22/01/2015
4.77
 30,227 4.75 4.77 4.69 0 0 0
21/01/2015
4.75
 31,200 4.72 4.75 4.72 0 0 0
20/01/2015
4.72
 88,200 4.75 4.83 4.70 0 0 0
19/01/2015
4.75
 47,700 4.78 4.83 4.75 0 0 0
16/01/2015
4.78
 57,508 4.87 4.87 4.78 0 0 0
15/01/2015
4.87
 108,792 4.72 4.88 4.73 0 0 0
14/01/2015
4.72
 108,080 4.72 4.75 4.64 0 0 0
13/01/2015
4.72
 183,800 4.52 4.93 4.42 200 7,378,436 -221.3
12/01/2015
4.52
 1,610 4.60 4.60 4.52 0 500 -0.0
09/01/2015
4.60
 74,700 4.57 4.62 4.57 0 38,000 -1.1
08/01/2015
4.57
 58,606 4.55 4.65 4.55 0 0 0
07/01/2015
4.55
 30,500 4.59 4.60 4.55 0 0 0
06/01/2015
4.59
 21,300 4.59 4.59 4.51 0 4,400 -0.1
05/01/2015
4.59
 97,505 4.51 4.67 4.51 1,000 0 0.0
31/12/2014
4.51
 83,000 4.39 4.59 4.34 0 0 0
30/12/2014
4.39
 400 4.39 4.39 4.18 0 0 0
29/12/2014
4.39
 37,230 4.39 4.39 4.16 0 300 -0.0
26/12/2014
4.39
 21,720 4.39 4.39 4.39 3,500 0 0.1
25/12/2014
4.39
 17,310 4.41 4.42 4.29 0 0 0
24/12/2014
4.41
 19,300 4.34 4.42 4.34 0 0 0
23/12/2014
4.34
 27,368 4.19 4.34 4.23 1,850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |