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)
05/05/2014
3.34
 119,600 3.41 3.41 3.23 4,600 0 0.1
29/04/2014
3.41
 32,600 3.37 3.41 3.35 0 0 0
28/04/2014
3.37
 158,000 3.43 3.43 3.37 900 0 0.0
25/04/2014
3.43
 48,300 3.41 3.46 3.41 2,300 0 0.1
24/04/2014
3.41
 285,300 3.40 3.44 3.23 142,000 0 3.2
23/04/2014
3.40
 152,400 3.41 3.43 3.34 70,000 0 1.5
22/04/2014
3.41
 140,300 3.31 3.43 3.29 50,000 0 1.1
21/04/2014
3.31
 319,992 3.35 3.46 3.28 110,900 0 2.4
18/04/2014
3.35
 182,300 3.48 3.48 3.35 0 200 -0.0
17/04/2014
3.48
 286,700 3.40 3.52 3.46 10,000 0 0.2
16/04/2014
3.40
 469,580 3.46 3.48 3.38 130,000 0 2.9
15/04/2014
3.46
 321,100 3.55 3.58 3.46 0 0 0
14/04/2014
3.55
 267,700 3.64 3.64 3.54 0 0 0
11/04/2014
3.64
 192,633 3.66 3.66 3.60 0 0 0
10/04/2014
3.66
 239,651 3.71 3.72 3.66 3,000 0 0.1
08/04/2014
3.71
 398,400 3.61 3.74 3.61 100 0 0.0
07/04/2014
3.61
 592,400 3.49 3.77 3.49 50,000 0 1.2
04/04/2014
3.49
 235,537 3.58 3.60 3.49 10,000 50,000 -0.9
03/04/2014
3.58
 314,310 3.48 3.63 3.49 10,000 10,000 0.0
02/04/2014
3.48
 351,853 3.48 3.55 3.43 0 0 0
01/04/2014
3.48
 286,300 3.61 3.61 3.48 0 65,000 -1.5
31/03/2014
3.61
 183,480 3.52 3.66 3.54 0 600 -0.0
28/03/2014
3.52
 324,200 3.55 3.61 3.52 300 30,000 -0.7
27/03/2014
3.55
 253,600 3.57 3.68 3.55 0 70,000 -1.6
26/03/2014
3.57
 323,700 3.77 3.77 3.57 0 0 0
25/03/2014
3.77
 336,400 3.77 3.81 3.75 0 0 0
24/03/2014
3.77
 285,758 3.74 3.80 3.74 400 0 0.0
21/03/2014
3.74
 263,850 3.72 3.78 3.69 0 0 0
20/03/2014
3.72
 539,100 3.75 3.80 3.72 0 0 0
19/03/2014
3.75
 273,700 3.77 3.80 3.71 0 0 0
18/03/2014
3.77
 304,200 3.80 3.84 3.77 0 0 0
17/03/2014
3.80
 492,200 3.72 3.81 3.75 88,400 0 2.2
14/03/2014
3.72
 500,833 3.66 3.80 3.66 62,000 0 1.5
13/03/2014
3.66
 287,100 3.68 3.69 3.64 0 0 0
12/03/2014
3.68
 263,000 3.77 3.78 3.64 3,800 0 0.1
11/03/2014
3.77
 234,620 3.74 3.78 3.69 5,000 0 0.1
10/03/2014
3.74
 103,100 3.72 3.77 3.66 16,000 0 0.4
07/03/2014
3.72
 69,800 3.72 3.77 3.71 0 0 0
06/03/2014
3.72
 152,000 3.60 3.81 3.58 0 0 0
05/03/2014
3.60
 197,500 3.54 3.64 3.54 0 0 0
04/03/2014
3.54
 396,140 3.55 3.61 3.49 0 1,500 -0.0
03/03/2014
3.55
 307,200 3.81 3.81 3.55 0 0 0
28/02/2014
3.81
 74,500 3.86 3.86 3.78 0 0 0
27/02/2014
3.86
 228,290 3.91 3.94 3.86 0 0 0
26/02/2014
3.91
 686,520 3.91 3.98 3.86 0 0 0
25/02/2014
3.91
 432,800 3.89 3.91 3.86 0 0 0
24/02/2014
3.89
 626,000 3.84 3.95 3.84 0 0 0
21/02/2014
3.84
 262,166 3.84 3.94 3.80 3,500 0 0.1
20/02/2014
3.84
 557,300 4.09 4.11 3.75 7,800 1,500 0.2
19/02/2014
4.09
 765,900 3.72 4.09 3.71 0 0 0
18/02/2014
3.72
 236,300 3.69 3.78 3.68 0 0 0
17/02/2014
3.69
 289,500 3.77 3.77 3.69 0 0 0
14/02/2014
3.77
 455,718 3.77 3.80 3.75 100 0 0.0
13/02/2014
3.77
 382,700 3.83 3.84 3.75 0 33,200 -0.8
12/02/2014
3.83
 302,100 3.77 3.83 3.75 0 3,000 -0.1
11/02/2014
3.77
 491,944 3.86 3.92 3.74 11,900 12,000 -0.0
10/02/2014
3.86
 411,200 3.68 3.92 3.69 16,000 15,000 0.0
07/02/2014
3.68
 529,310 3.69 3.69 3.63 0 0 0
06/02/2014
3.69
 191,300 3.64 3.72 3.64 0 500 -0.0
27/01/2014
3.64
 142,950 3.68 3.69 3.63 0 0 0
24/01/2014
3.68
 240,246 3.69 3.74 3.64 13,100 0 0.3
23/01/2014
3.69
 331,000 3.57 3.71 3.54 0 0 0
22/01/2014
3.57
 368,700 3.61 3.61 3.52 0 0 0
21/01/2014
3.61
 253,000 3.43 3.61 3.37 0 43,700 -1.0
20/01/2014
3.43
 318,700 3.46 3.46 3.34 0 2,700 -0.1
17/01/2014
3.46
 245,430 3.51 3.61 3.43 0 0 0
16/01/2014
3.51
 440,300 3.34 3.52 3.31 0 73,300 -1.6
15/01/2014
3.34
 429,573 3.24 3.38 3.29 0 65,000 -1.4
14/01/2014
3.24
 645,133 3.11 3.31 3.11 30,000 111,800 -1.7
13/01/2014
3.11
 283,400 3.08 3.11 3.03 0 115,000 -2.3
10/01/2014
3.08
 57,100 3.12 3.12 3.06 35,000 10,000 0.5
09/01/2014
3.12
 23,700 3.09 3.12 2.78 0 0 0
08/01/2014
3.09
 115,100 3.12 3.12 3.06 0 40,000 -0.8
07/01/2014
3.12
 5,600 3.14 3.15 3.12 0 0 0
06/01/2014
3.14
 267,800 3.04 3.17 3.03 0 71,400 -1.5
03/01/2014
3.04
 106,700 2.97 3.04 2.97 0 7,300 -0.1
02/01/2014
2.97
 211,940 2.97 3.08 2.97 0 16,500 -0.3
31/12/2013
2.97
 178,800 2.97 2.97 2.94 0 0 0
30/12/2013
2.97
 25,100 2.97 2.97 2.92 0 66 -0.0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
27/12/2013
2.97
 138,600 2.95 3.04 2.69 59,000 0 1.2
26/12/2013
2.95
 112,410 2.95 2.98 2.94 30,000 0 0.6
25/12/2013
2.95
 47,216 2.98 3.00 2.95 1,500 0 0.0
24/12/2013
2.98
 165,870 2.92 3.00 2.91 50,000 100 1.0
23/12/2013
2.92
 170,400 2.92 2.95 2.92 0 0 0
20/12/2013
2.92
 116,816 2.97 3.00 2.92 0 0 0
19/12/2013
2.97
 192,570 2.97 2.97 2.94 10,000 0 0.2
18/12/2013
2.97
 126,570 2.94 3.00 2.91 0 0 0
17/12/2013
2.94
 154,110 2.97 3.01 2.92 0 0 0
16/12/2013
2.97
 220,700 2.98 2.98 2.92 0 0 0
13/12/2013
2.98
 739,330 2.91 3.05 2.94 0 1,000 -0.0
12/12/2013
2.91
 276,024 2.85 2.94 2.87 40,000 0 0.8
11/12/2013
2.85
 202,430 2.89 2.91 2.84 9,000 0 0.2
10/12/2013
2.89
 476,100 2.82 2.95 2.79 0 1,000 -0.0
09/12/2013
2.82
 102,000 2.85 2.85 2.81 0 0 0
06/12/2013
2.85
 451,100 2.78 2.92 2.76 0 0 0
05/12/2013
2.78
 188,727 2.79 2.79 2.76 5,500 0 0.1
04/12/2013
2.79
 462,600 2.75 2.82 2.72 0 9,200 -0.2
03/12/2013
2.75
 201,800 2.75 2.81 2.72 0 20,000 -0.4
02/12/2013
2.75
 183,400 2.69 2.78 2.66 11,400 0 0.2
29/11/2013
2.69
 94,400 2.71 2.71 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |