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)
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
08/10/2013
2.45
 11,200 2.46 2.46 2.43 0 7,100 -0.1
07/10/2013
2.46
 39,919 2.46 2.46 2.45 3,500 32,800 -0.5
04/10/2013
2.46
 11,037 2.43 2.46 2.43 0 0 0
03/10/2013
2.43
 22,308 2.46 2.46 2.43 1,000 18,500 -0.3
02/10/2013
2.46
 92,600 2.42 2.46 2.40 100 75,700 -1.3
01/10/2013
2.42
 17,823 2.45 2.45 2.42 4,000 0 0.1
30/09/2013
2.45
 22,800 2.45 2.47 2.43 0 20,600 -0.3
27/09/2013
2.45
 12,900 2.47 2.47 2.43 0 0 0
26/09/2013
2.47
 5,200 2.50 2.50 2.47 0 0 0
25/09/2013
2.50
 5,800 2.47 2.50 2.47 0 0 0
24/09/2013
2.47
 285,900 2.52 2.52 2.43 94,700 309,300 -3.6
23/09/2013
2.52
 0 2.52 2.52 2.52 0 0 0
20/09/2013
2.52
 4,139 2.49 2.53 2.52 0 0 0
19/09/2013
2.49
 6,266 2.46 2.58 2.47 500 0 0.0
18/09/2013
2.46
 95,137 2.61 2.68 2.46 84,100 112,700 -0.5
17/09/2013
2.61
 23,300 2.63 2.63 2.61 23,300 0 0.4
16/09/2013
2.63
 200 2.65 2.65 2.63 0 0 0
13/09/2013
2.65
 2,166 2.65 2.65 2.65 0 0 0
12/09/2013
2.65
 2,700 2.61 2.65 2.61 0 0 0
11/09/2013
2.61
 40,500 2.59 2.61 2.53 40,000 0 0.7
10/09/2013
2.59
 21,260 2.59 2.59 2.50 18,400 0 0.3
09/09/2013
2.59
 2,700 2.59 2.59 2.52 0 0 0
06/09/2013
2.59
 1,200 2.61 2.61 2.53 0 0 0
05/09/2013
2.61
 12,000 2.61 2.61 2.61 0 0 0
04/09/2013
2.61
 93,100 2.56 2.61 2.53 93,100 0 1.7
03/09/2013
2.56
 23,500 2.56 2.56 2.56 23,500 0 0.4
30/08/2013
2.56
 5,600 2.56 2.56 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |