CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.25
-0.30
(-1.05%)
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
(2025-12-29) 		1.25 4.58% 137,378,000 1,660,500 49.7
26
28.75
28.25
2 tháng
(2025-12-01) 		1.05 3.82% 250,366,400 2,334,200 66.7
26
28.75
28.25
3 tháng
(2025-10-30) 		2.15 8.14% 321,876,900 -1,765,200 -42.2
25.10
28.75
28.25
6 tháng
(2025-08-01) 		-1.19 -4% 775,382,000 -11,390,799 -319.4
25.05
31.25
28.25
12 tháng
(2025-02-03) 		6.12 27.26% 1,872,447,200 -14,870,288 -390.1
19.09
31.26
28.25
24 tháng
(2024-02-15) 		7.30 34.38% 3,526,413,100 -18,961,904 -497.6
19.09
31.26
28.25
36 tháng
(2023-02-13) 		18.38 180.62% 5,071,075,400 -25,428,454 -652.7
9.80
31.26
28.25
60 tháng
(2021-02-23) 		12.12 73.76% 6,475,708,800 -15,917,195 -464.4
7.89
31.26
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2014
3.11
 51,200 3.11 3.17 3.08 1,000 0 0.0
06/06/2014
3.11
 48,700 3.08 3.11 3.05 0 0 0
05/06/2014
3.08
 69,197 3.05 3.08 2.98 0 39 -0.0
04/06/2014
3.05
 127,800 3.06 3.09 3.00 100,000 0 2.0
03/06/2014
3.06
 24,300 3.08 3.09 3.03 0 0 0
02/06/2014
3.08
 178,700 3.14 3.14 3.05 100,000 0 2.0
30/05/2014
3.14
 116,503 3.15 3.19 3.11 81,200 0 1.6
29/05/2014
3.15
 121,597 3.22 3.23 3.11 2,100 0 0.0
28/05/2014
3.22
 271,250 3.08 3.22 3.09 42,600 600 0.8
27/05/2014
3.08
 241,940 3.01 3.09 3.00 1,000 0 0.0
26/05/2014
3.01
 61,000 3.00 3.03 2.97 0 0 0
23/05/2014
3.00
 58,300 3.03 3.03 3.00 40,000 0 0.8
22/05/2014
3.03
 195,500 3.08 3.08 3.00 45,000 0 0.9
21/05/2014
3.08
 280,033 2.97 3.09 2.95 0 0 0
20/05/2014
2.97
 52,300 2.97 2.97 2.91 0 0 0
19/05/2014
2.97
 113,600 2.97 2.98 2.87 0 0 0
16/05/2014
2.97
 82,300 2.92 2.98 2.84 200 0 0.0
15/05/2014: Cổ tức tiền mặt tỉ lệ: 2%
15/05/2014
2.92
 248,933 2.98 3.05 2.80 72,000 0 1.4
14/05/2014
2.98
 204,900 2.77 3.03 2.77 0 0 0
13/05/2014
2.77
 166,608 2.75 2.84 2.66 0 0 0
12/05/2014
2.75
 270,800 3.04 3.04 2.75 24,100 0 0.4
09/05/2014
3.04
 154,500 2.91 3.06 2.86 0 0 0
08/05/2014
2.91
 500,731 3.23 3.23 2.91 68,500 0 1.3
07/05/2014
3.23
 61,103 3.21 3.28 3.20 3,500 0 0.1
06/05/2014
3.21
 242,700 3.34 3.34 3.12 4,000 2,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |