CTCP Tập đoàn Dabaco Việt Nam (dbc)

18.50
0
(0%)
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
(2026-05-13) 		-4.10 -18.14% 35,813,100 -109,192 0
18.50
22.60
18.50
2 tháng
(2026-04-13) 		-4.55 -19.74% 77,523,500 -904,171 0
18.50
24.20
18.50
3 tháng
(2026-03-16) 		-4.80 -20.60% 125,951,400 1,921,829 71.3
18.50
24.20
18.50
6 tháng
(2025-12-15) 		-9.20 -33.21% 509,724,100 2,968,029 99.9
18.50
29
18.50
12 tháng
(2025-06-17) 		-7.98 -30.13% 1,468,393,000 480,621 73.6
18.50
31.26
18.50
24 tháng
(2024-06-24) 		-7.57 -29.04% 2,970,833,600 -21,618,985 -580.5
18.50
31.26
18.50
36 tháng
(2023-06-28) 		2.12 12.92% 4,953,654,000 -25,077,900 -638.4
13.50
31.26
18.50
60 tháng
(2021-07-08) 		-0.64 -3.35% 6,581,457,300 -17,071,666 -552.8
7.89
31.26
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2014
3.37
 111,500 3.33 3.37 3.29 600 0 0.0
30/07/2014
3.33
 189,600 3.36 3.37 3.26 12,400 0 0.3
29/07/2014
3.36
 292,610 3.36 3.37 3.31 49,100 0 1.1
28/07/2014
3.36
 284,800 3.51 3.53 3.33 0 0 0
25/07/2014
3.51
 220,400 3.68 3.70 3.51 129,000 0 3.0
24/07/2014
3.68
 595,220 3.62 3.73 3.62 70,000 98,200 -0.7
23/07/2014
3.62
 161,400 3.60 3.64 3.57 89,700 0 2.1
22/07/2014
3.60
 240,400 3.60 3.64 3.56 110,500 0 2.6
21/07/2014
3.60
 392,560 3.68 3.68 3.56 130,000 7,000 2.9
18/07/2014
3.68
 269,500 3.67 3.68 3.60 81,000 0 1.9
17/07/2014
3.67
 349,450 3.62 3.67 3.57 70,000 0 1.6
16/07/2014
3.62
 495,900 3.67 3.70 3.62 169,000 0 4.0
15/07/2014
3.67
 499,100 3.65 3.70 3.65 115,200 0 0.0
14/07/2014
3.65
 677,300 3.53 3.65 3.53 115,200 0 2.6
11/07/2014
3.53
 987,246 3.42 3.54 3.42 243,900 0 5.5
10/07/2014
3.42
 386,884 3.37 3.50 3.36 151,600 500 3.3
09/07/2014
3.37
 95,570 3.37 3.39 3.36 0 0 0
08/07/2014
3.37
 67,700 3.36 3.37 3.33 0 2,700 -0.1
07/07/2014
3.36
 168,300 3.37 3.40 3.34 5,000 0 0.1
04/07/2014
3.37
 120,400 3.40 3.40 3.36 0 0 0
03/07/2014
3.40
 141,100 3.39 3.43 3.37 0 6,800 -0.1
02/07/2014
3.39
 95,300 3.33 3.40 3.33 11,000 0 0.2
01/07/2014
3.33
 109,900 3.34 3.34 3.29 1,300 0 0.0
30/06/2014
3.34
 144,400 3.34 3.34 3.31 0 0 0
27/06/2014
3.34
 100,900 3.37 3.39 3.33 0 0 0
26/06/2014
3.37
 252,300 3.31 3.37 3.31 100 0 0.0
25/06/2014
3.31
 299,900 3.31 3.36 3.31 0 0 0
24/06/2014
3.31
 110,900 3.34 3.34 3.29 19,000 0 0.4
23/06/2014
3.34
 87,250 3.37 3.37 3.33 43,600 0 0.9
20/06/2014
3.37
 49,900 3.39 3.40 3.36 0 0 0
19/06/2014
3.39
 394,900 3.39 3.39 3.20 174,600 0 3.7
18/06/2014
3.39
 433,200 3.29 3.45 3.29 89,800 0 2.0
17/06/2014
3.29
 255,933 3.23 3.31 3.20 23,800 0 0.5
16/06/2014
3.23
 333,205 3.25 3.26 3.19 219,800 0 4.6
13/06/2014
3.25
 509,217 3.17 3.25 3.17 180,000 0 3.7
12/06/2014
3.17
 211,300 3.08 3.17 3.06 0 0 0
11/06/2014
3.08
 44,000 3.05 3.11 3.03 0 0 0
10/06/2014
3.05
 29,597 3.11 3.11 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |