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)
22/12/2014
4.19
 37,000 4.18 4.46 4.19 0 0 0
19/12/2014
4.18
 36,800 4.41 4.42 4.18 10,000 0 0.3
18/12/2014
4.41
 33,800 4.10 4.49 4.18 0 0 0
17/12/2014
4.10
 67,705 4.39 4.51 4.10 100 0 0.0
16/12/2014
4.39
 115,480 4.54 4.54 4.39 0 0 0
15/12/2014
4.54
 11,020 4.55 4.57 4.51 600 0 0.0
12/12/2014
4.55
 2,310 4.47 4.57 4.54 0 0 0
11/12/2014
4.47
 47,900 4.64 4.64 4.47 500 30,800 -0.8
10/12/2014
4.64
 32,100 4.60 4.64 4.59 100 0 0.0
09/12/2014
4.60
 99,530 4.65 4.67 4.47 56,800 0 1.6
08/12/2014
4.65
 119,693 4.59 4.69 4.59 9,200 0 0.3
05/12/2014
4.59
 102,332 4.52 4.64 4.55 30,200 0 0.8
04/12/2014
4.52
 53,408 4.51 4.54 4.46 15,300 0 0.4
03/12/2014
4.51
 39,400 4.44 4.55 4.42 0 0 0
02/12/2014
4.44
 38,850 4.47 4.47 4.42 50 0 0.0
01/12/2014
4.47
 38,732 4.51 4.52 4.47 0 300 -0.0
28/11/2014
4.51
 71,469 4.59 4.59 4.47 7,000 0 0.2
27/11/2014
4.59
 44,120 4.47 4.59 4.44 5,000 0 0.1
26/11/2014
4.47
 56,400 4.59 4.59 4.47 0 0 0
25/11/2014
4.59
 41,400 4.49 4.59 4.49 0 0 0
24/11/2014
4.49
 35,340 4.55 4.55 4.47 0 0 0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014
4.55
 119,233 4.52 4.75 4.55 0 0 0
20/11/2014
4.52
 92,289 4.51 4.61 4.49 49 900 -0.0
19/11/2014
4.51
 98,526 4.55 4.55 4.47 0 7,000 -0.2
18/11/2014
4.55
 155,300 4.61 4.63 4.51 0 0 0
17/11/2014
4.61
 71,504 4.69 4.77 4.61 0 400 -0.0
14/11/2014
4.69
 75,400 4.72 4.72 4.58 0 0 0
13/11/2014
4.72
 132,321 4.71 4.72 4.65 0 0 0
12/11/2014
4.71
 177,048 4.75 4.79 4.66 1,000 100 0.0
11/11/2014
4.75
 107,550 4.86 4.88 4.75 0 18,000 -0.6
10/11/2014
4.86
 317,200 4.65 4.88 4.66 5,000 0 0.2
07/11/2014
4.65
 160,600 4.58 4.66 4.55 0 0 0
06/11/2014
4.58
 116,100 4.63 4.74 4.58 0 0 0
05/11/2014
4.63
 100,130 4.66 4.66 4.51 12,000 0 0.4
04/11/2014
4.66
 42,800 4.75 4.75 4.58 0 0 0
03/11/2014
4.75
 102,400 4.68 4.80 4.68 0 0 0
31/10/2014
4.68
 143,300 4.63 4.79 4.51 4,100 0 0.1
30/10/2014
4.63
 113,400 4.41 4.63 4.40 0 0 0
29/10/2014
4.41
 75,400 4.40 4.43 4.40 0 0 0
28/10/2014
4.40
 207,500 4.38 4.43 4.35 0 0 0
27/10/2014
4.38
 131,100 4.40 4.41 4.32 0 0 0
24/10/2014
4.40
 109,900 4.43 4.46 4.37 1,300 0 0.0
23/10/2014
4.43
 138,100 4.43 4.47 4.35 0 0 0
22/10/2014
4.43
 105,401 4.38 4.47 4.40 0 0 0
21/10/2014
4.38
 230,200 4.43 4.43 4.38 0 0 0
20/10/2014
4.43
 154,200 4.43 4.47 4.35 0 0 0
17/10/2014
4.43
 228,410 4.43 4.51 4.35 0 4,100 -0.0
16/10/2014
4.43
 423,683 4.49 4.58 4.43 0 4,100 -0.1
15/10/2014
4.49
 480,350 4.51 4.54 4.41 0 0 0
14/10/2014
4.51
 289,033 4.51 4.57 4.20 100 0 0.0
13/10/2014
4.51
 373,956 4.47 4.51 4.35 100 0 0.0
10/10/2014
4.47
 722,900 4.71 4.74 4.47 300 7,000 -0.2
09/10/2014
4.71
 306,838 4.82 4.86 4.71 0 0 0
08/10/2014
4.82
 429,300 4.89 4.93 4.72 0 500 -0.0
07/10/2014
4.89
 599,080 4.74 4.91 4.71 0 0 0
06/10/2014
4.74
 296,413 4.69 4.80 4.66 3,500 27,200 -0.7
03/10/2014
4.69
 876,652 4.72 4.97 4.66 67,400 242,600 -5.4
02/10/2014
4.72
 694,410 4.38 4.74 4.30 0 109,000 -3.2
01/10/2014
4.38
 260,782 4.35 4.40 4.33 0 9,200 -0.3
30/09/2014
4.35
 266,710 4.38 4.46 4.24 0 5,100 -0.1
29/09/2014
4.38
 626,133 4.21 4.43 4.18 0 32,600 -0.9
26/09/2014
4.21
 325,700 4.26 4.33 4.18 1,000 0 0.0
25/09/2014
4.26
 236,700 4.24 4.27 4.12 0 0 0
24/09/2014
4.24
 160,365 4.20 4.32 3.78 0 0 0
23/09/2014
4.20
 209,596 4.35 4.35 4.20 0 6,400 -0.2
22/09/2014
4.35
 351,900 4.47 4.61 4.35 2,000 1,000 0.0
19/09/2014
4.47
 489,635 4.35 4.47 4.23 0 4,000 -0.1
18/09/2014
4.35
 665,715 4.55 4.57 4.35 200 59,200 -1.7
17/09/2014
4.55
 453,579 4.51 4.89 4.52 1,200 54,400 -1.6
16/09/2014
4.51
 1,084,799 4.20 4.54 4.18 2,000 15,200 -0.4
15/09/2014
4.20
 841,210 3.92 4.30 4.01 4,200 14,000 -0.3
12/09/2014
3.92
 131,100 3.88 3.93 3.85 0 0 0
11/09/2014
3.88
 94,910 3.82 3.92 3.78 0 9,100 -0.2
10/09/2014
3.82
 121,700 3.62 3.82 3.62 100 1,600 -0.0
09/09/2014
3.62
 156,800 3.93 3.93 3.62 100 1,300 -0.0
08/09/2014
3.93
 338,918 4.01 4.04 3.88 200 9,512 -0.0
05/09/2014
4.01
 285,700 3.95 4.04 3.95 0 2,000 -0.1
04/09/2014
3.95
 360,216 3.84 3.99 3.81 85,700 62,200 0.6
03/09/2014
3.84
 268,700 3.79 3.85 3.76 25,000 2,000 0.0
29/08/2014
3.79
 85,020 3.82 3.82 3.74 41,900 0 1.0
28/08/2014
3.82
 205,672 3.71 3.84 3.70 40,000 0 0.0
27/08/2014
3.71
 232,300 3.70 3.73 3.68 71,700 0 0.0
26/08/2014
3.70
 193,333 3.65 3.70 3.64 71,700 0 1.7
25/08/2014
3.65
 335,400 3.60 3.70 3.62 105,000 3,800 0.0
22/08/2014
3.60
 31,534 3.64 3.65 3.60 2,500 0 0.0
21/08/2014
3.64
 177,500 3.64 3.67 3.62 2,500 0 0.1
20/08/2014
3.64
 180,266 3.62 3.67 3.59 0 0 0
19/08/2014
3.62
 417,269 3.65 3.67 3.62 25,500 0 0.6
18/08/2014
3.65
 183,027 3.62 3.67 3.60 0 7,000 -0.2
15/08/2014
3.62
 235,363 3.53 3.65 3.53 2,000 0 0.0
14/08/2014
3.53
 217,700 3.57 3.57 3.50 0 0 0
13/08/2014
3.57
 161,911 3.51 3.57 3.51 0 0 0
12/08/2014
3.51
 54,700 3.56 3.57 3.50 0 8,000 -0.2
11/08/2014
3.56
 217,960 3.54 3.62 3.53 1,100 0 0.0
08/08/2014
3.54
 184,000 3.53 3.59 3.53 0 200 -0.0
07/08/2014
3.53
 179,728 3.53 3.54 3.48 0 5,000 -0.1
06/08/2014
3.53
 237,450 3.40 3.54 3.39 0 0 0
05/08/2014
3.40
 101,600 3.37 3.40 3.36 4,400 0 0.1
04/08/2014
3.37
 133,800 3.36 3.37 3.33 0 0 0
01/08/2014
3.36
 150,900 3.37 3.37 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |