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)
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
28/11/2013
2.71
 30,200 2.72 2.74 2.69 0 1,600 -0.0
27/11/2013
2.72
 67,800 2.74 2.74 2.71 0 0 0
26/11/2013
2.74
 99,800 2.74 2.74 2.68 0 1,000 -0.0
25/11/2013
2.74
 116,100 2.74 2.76 2.69 0 60,000 -1.1
22/11/2013
2.74
 159,500 2.75 2.79 2.71 10,000 87,700 -1.5
21/11/2013
2.75
 266,300 2.78 2.82 2.75 0 80,000 -1.5
20/11/2013
2.78
 263,048 2.79 2.79 2.76 1,900 102,600 -1.9
19/11/2013
2.79
 113,900 2.81 2.81 2.78 0 0 0
18/11/2013
2.81
 211,533 2.75 2.88 2.75 1,000 4,600 -0.1
15/11/2013
2.75
 650,819 2.71 2.85 2.72 0 307,800 -5.9
14/11/2013
2.71
 342,000 2.65 2.71 2.62 0 99,500 -1.8
13/11/2013
2.65
 162,417 2.63 2.65 2.61 0 85,100 -1.5
12/11/2013
2.63
 130,000 2.69 2.69 2.62 0 41,300 -0.8
11/11/2013
2.69
 260,557 2.68 2.71 2.66 0 111,800 -2.1
08/11/2013
2.68
 428,510 2.55 2.69 2.56 19,000 130,000 -2.0
07/11/2013
2.55
 196,800 2.52 2.56 2.53 500 132,000 -2.3
06/11/2013
2.52
 61,500 2.52 2.55 2.52 0 20,000 -0.4
05/11/2013
2.52
 244,005 2.50 2.55 2.52 0 120,000 -2.1
04/11/2013
2.50
 168,400 2.53 2.55 2.50 0 45,000 -0.8
01/11/2013
2.53
 81,400 2.55 2.55 2.52 24,100 29,300 -0.1
31/10/2013
2.55
 132,939 2.50 2.58 2.52 0 84,600 -1.5
30/10/2013
2.50
 189,117 2.49 2.52 2.49 0 136,000 -2.3
29/10/2013
2.49
 216,600 2.50 2.53 2.47 0 158,600 -2.7
28/10/2013
2.50
 211,400 2.53 2.55 2.50 0 111,100 -1.9
25/10/2013
2.53
 30,800 2.58 2.58 2.53 0 19,600 -0.3
24/10/2013
2.58
 337,060 2.50 2.68 2.52 0 67,000 -1.2
23/10/2013
2.50
 177,330 2.50 2.53 2.49 24,200 119,700 -1.7
22/10/2013
2.50
 79,600 2.53 2.53 2.50 24,200 29,300 -0.1
21/10/2013
2.53
 118,200 2.47 2.53 2.47 0 77,000 -1.3
18/10/2013
2.47
 108,300 2.49 2.49 2.47 0 78,900 -1.4
17/10/2013
2.49
 80,900 2.53 2.55 2.47 24,500 78,300 -0.9
16/10/2013
2.53
 129,200 2.45 2.56 2.46 0 90,500 -1.6
15/10/2013
2.45
 19,400 2.45 2.46 2.45 262,400 253,600 0.1
14/10/2013
2.45
 3,400 2.46 2.46 2.43 0 0 0
11/10/2013
2.46
 11,357 2.45 2.46 2.43 0 0 0
10/10/2013
2.45
 2,100 2.45 2.45 2.45 250,000 250,000 0
09/10/2013
2.45
 34,900 2.45 2.46 2.43 0 18,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |