CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.10
0.10
(0.63%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
23.95
 3,115,500 24.48 24.48 23.95 14,900 30,400 -0.4
06/10/2025
24.31
 2,752,200 23.87 24.31 23.82 60,000 130,200 -1.9
03/10/2025
23.69
 4,219,200 23.47 24.13 23.47 486,000 121,000 9.8
02/10/2025
23.73
 3,962,600 24.13 24.22 23.69 21,200 505,400 -13.2
01/10/2025
24.13
 2,591,600 24.17 24.26 24.04 196,100 246,400 -1.4
30/09/2025
24.00
 4,761,100 24.53 24.57 23.91 109,300 662,900 -15.2
29/09/2025
24.48
 5,280,600 24.22 24.75 24.04 416,000 336,000 2.2
26/09/2025
23.95
 3,893,100 24.39 24.61 23.95 10,700 506,500 -13.7
25/09/2025
24.39
 3,869,600 24.35 24.53 24.22 413,300 76,000 9.3
24/09/2025
24.26
 3,879,300 24.00 24.26 23.82 103,300 112,500 -0.3
23/09/2025
23.95
 2,884,500 24.00 24.35 23.95 0 242,000 -6.6
22/09/2025
23.95
 7,287,900 24.57 24.61 23.60 270,400 526,300 -7.0
19/09/2025
24.53
 4,021,100 24.88 24.88 24.53 210,300 158,800 1.4
18/09/2025
24.57
 5,996,300 24.88 25.05 24.48 288,400 259,300 0.8
17/09/2025
24.83
 9,749,800 25.41 25.67 24.83 173,800 516,600 -9.8
16/09/2025
25.54
 10,504,200 25.89 26.20 25.54 999,600 1,431,000 -12.8
15/09/2025
25.80
 7,673,400 25.76 26.16 25.67 650,500 675,600 -0.8
12/09/2025
25.67
 7,358,000 25.98 25.98 25.54 210,600 657,800 -13.1
11/09/2025
25.89
 11,296,100 25.94 26.02 25.27 522,200 299,900 6.5
10/09/2025
25.89
 15,924,600 25.23 25.98 24.66 1,390,800 859,100 15.6
09/09/2025
25.05
 12,498,200 24.00 25.10 23.87 2,082,300 66,600 56.4
08/09/2025
23.69
 8,359,300 24.31 24.61 23.69 375,700 368,100 0.1
05/09/2025
24.44
 9,759,200 24.97 25.05 24.44 463,000 487,200 -0.6
04/09/2025
24.66
 7,831,700 24.92 25.14 24.57 4,600 362,800 -10.1
03/09/2025
24.83
 4,275,000 24.75 25.01 24.44 106,200 15,800 2.5
29/08/2025
24.44
 9,002,900 24.66 25.19 24.39 183,700 790,300 -17.2
28/08/2025
24.31
 4,798,100 24.22 24.53 24.00 22,101 137,000 0
27/08/2025
24.04
 6,621,100 24.26 24.39 23.82 9,700 952,100 -25.8
26/08/2025
24.17
 5,195,800 23.12 24.17 23.12 578,500 163,200 11.1
25/08/2025
23.12
 7,302,800 24.53 24.61 23.12 3,200 1,079,000 -29.5
22/08/2025
24.22
 10,282,700 23.73 24.92 23.69 1,273,600 430,400 23.1
21/08/2025
24.17
 14,693,300 25.05 25.27 24.09 428,400 304,700 3.3
20/08/2025
25.01
 11,135,100 25.80 26.33 24.97 713,800 928,400 -6.2
19/08/2025
25.80
 10,969,400 25.98 26.29 25.72 80,800 674,500 -17.5
18/08/2025
25.94
 12,576,500 26.73 26.73 25.85 117,700 270,900 -4.7
15/08/2025
26.73
 10,771,800 27.56 27.65 26.68 192,000 408,700 -6.8
14/08/2025
27.52
 14,884,600 27.30 28.49 27.08 1,288,800 658,600 19.7
13/08/2025
27.26
 11,014,300 27.65 27.70 26.86 394,000 1,106,300 -22.0
12/08/2025
27.52
 9,870,500 27.52 27.65 26.95 358,500 712,200 -10.9
11/08/2025
27.30
 10,999,400 27.74 27.87 27.26 53,100 1,695,100 -51.4
08/08/2025
27.26
 12,764,400 26.90 27.70 26.46 945,500 1,230,900 -8.8
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2025
26.64
 12,180,800 27.17 27.39 26.46 873,200 2,954,100 -62.9
06/08/2025
26.30
 10,894,000 26.07 26.42 25.81 1,469,000 1,703,800 -7.9
05/08/2025
25.92
 17,117,800 26.61 26.96 25.00 0 0 0
04/08/2025
26.42
 7,062,800 26.19 26.57 26.19 540,400 660,300 -4.1
01/08/2025
26.19
 8,686,700 26.00 26.50 25.65 1,248,100 672,300 19.5
31/07/2025
25.73
 9,898,800 26.50 26.50 25.27 363,900 597,800 -8.1
30/07/2025
26.15
 12,440,900 26.04 26.30 25.62 1,966,700 1,371,400 20.0
29/07/2025
25.62
 24,868,800 28.22 28.22 25.62 1,778,100 937,100 28.9
28/07/2025
27.53
 12,233,200 27.64 27.64 27.15 197,000 1,407,500 -43.2
25/07/2025
27.45
 22,797,900 26.53 27.91 26.46 1,321,300 1,179,700 4.4
24/07/2025
26.27
 8,119,500 26.69 26.69 26.04 5,200 129,500 -4.3
23/07/2025
26.46
 18,467,800 26.07 26.96 25.65 1,938,200 203,100 59.0
22/07/2025
25.92
 15,282,100 25.16 25.92 24.70 1,716,700 1,303,300 13.0
21/07/2025
25.19
 11,192,300 25.96 26.23 25.12 212,600 1,203,600 -33.1
18/07/2025
25.81
 7,215,400 26.11 26.23 25.73 2,500 216,000 -7.2
17/07/2025
26.04
 18,269,200 25.77 26.69 25.54 680,700 1,596,200 -31.7
16/07/2025
25.73
 7,084,400 25.85 25.96 25.65 480,900 76,100 13.6
15/07/2025
25.73
 8,583,200 26.30 26.38 25.73 147,200 991,200 -28.6
14/07/2025
26.11
 7,487,400 25.73 26.23 25.50 428,900 1,329,000 -30.8
11/07/2025
25.81
 7,533,000 25.81 26.15 25.42 628,200 682,184 0
10/07/2025
25.69
 12,854,000 25.88 26.27 25.46 917,900 640,900 0
09/07/2025
26.04
 18,140,300 26.80 26.88 25.81 611,600 805,525 0
08/07/2025
26.61
 7,344,000 26.80 27.15 26.42 368,000 1,139,000 -26.9
07/07/2025
26.61
 8,002,300 26.65 26.73 26.19 1,214,400 528,300 23.7
04/07/2025
26.50
 6,785,900 26.27 26.69 26.23 1,219,100 281,000 32.4
03/07/2025
26.27
 12,363,400 26.34 27.03 26.19 2,842,100 784,200 71.3
02/07/2025
26.50
 9,327,400 26.80 27.11 26.34 154,600 310,300 -5.3
01/07/2025
26.57
 11,995,800 26.15 26.69 25.85 1,730,400 398,800 45.5
30/06/2025
26.04
 17,772,800 24.81 26.19 24.62 3,588,500 452,500 105.3
27/06/2025
24.51
 9,281,700 24.62 24.85 24.28 1,436,900 863,500 18.3
26/06/2025
24.43
 6,650,200 24.39 24.43 23.85 905,800 433,600 14.9
25/06/2025
24.20
 9,379,200 24.51 24.96 24.08 842,500 2,011,200 -37.5
24/06/2025
24.35
 7,282,800 24.58 24.58 24.16 1,563,100 453,900 35.3
23/06/2025
24.39
 19,779,500 23.36 24.58 23.28 2,015,200 649,200 42.9
20/06/2025
23.43
 11,158,600 23.05 23.74 22.78 4,119,300 64,400 124.0
19/06/2025
22.94
 12,083,000 23.36 23.36 22.51 845,100 878,300 -1.0
18/06/2025
23.32
 7,643,300 23.51 24.01 23.28 566,900 1,078,200 -15.6
17/06/2025
23.32
 6,185,500 23.55 23.78 23.24 1,600 803,800 -24.6
16/06/2025
23.55
 8,681,100 23.20 23.74 23.13 56,600 906,500 -26.1
13/06/2025
23.24
 12,421,500 23.05 23.59 22.94 1,734,400 346,600 42.0
12/06/2025
23.43
 11,456,400 23.74 24.35 23.43 154,600 1,572,800 -44.3
11/06/2025
23.51
 10,759,300 22.86 23.62 22.59 637,300 994,300 -11.0
10/06/2025
22.82
 7,303,000 23.05 23.32 22.74 955,700 245,000 21.2
09/06/2025
23.16
 12,118,300 23.13 23.78 23.13 818,800 1,288,300 -14.5
06/06/2025
22.82
 12,864,200 22.59 23.13 22.44 291,100 694,600 -12.1
05/06/2025
22.51
 9,227,600 23.05 23.09 22.51 515,100 446,900 2.0
04/06/2025
22.71
 26,858,300 21.44 22.71 21.40 2,727,800 69,600 77.4
03/06/2025
21.25
 4,538,300 21.21 21.56 21.17 545,100 125,400 11.8
02/06/2025
21.02
 6,064,000 20.91 21.17 20.83 110,100 338,300 -6.3
30/05/2025
20.98
 10,233,800 21.52 21.56 20.98 68,500 1,247,900 -32.7
29/05/2025
21.60
 6,161,200 21.71 21.90 21.52 508,300 326,600 5.1
28/05/2025
21.67
 8,277,000 21.86 22.17 21.52 662,200 814,800 -4.5
27/05/2025
21.82
 5,526,300 21.98 22.02 21.79 173,200 175,500 -0.1
26/05/2025
21.82
 8,795,200 21.52 21.82 20.98 565,400 307,600 7.2
23/05/2025
21.37
 5,257,100 21.10 21.52 21.10 652,800 175,700 13.3
22/05/2025
21.14
 7,134,400 21.37 21.56 21.10 131,400 90,780 0
21/05/2025
21.37
 7,898,600 21.21 21.56 20.91 1,001,300 112,500 24.5
20/05/2025
21.21
 5,330,600 20.98 21.33 20.83 658,700 22,300 17.6
19/05/2025
20.91
 16,596,200 21.63 21.79 20.83 450,700 71,966 0

Chính sách bảo mật | Điều khoản sử dụng |