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)
29/08/2013
2.56
 20,300 2.52 2.56 2.46 0 11,500 -0.2
28/08/2013
2.52
 12,400 2.47 2.52 2.32 0 6,300 -0.1
27/08/2013
2.47
 9,800 2.49 2.49 2.47 0 0 0
26/08/2013
2.49
 1,900 2.49 2.49 2.49 0 0 0
23/08/2013
2.49
 8,256 2.58 2.58 2.49 0 0 0
22/08/2013
2.58
 5,100 2.55 2.58 2.46 0 0 0
21/08/2013
2.55
 91,900 2.56 2.59 2.53 75,000 15,100 1.1
20/08/2013
2.56
 26,700 2.55 2.58 2.55 0 8,600 -0.2
19/08/2013
2.55
 35,300 2.55 2.56 2.53 0 10,400 -0.2
16/08/2013
2.55
 43,566 2.46 2.55 2.46 15,900 15,800 0.0
15/08/2013
2.46
 19,000 2.39 2.46 2.39 0 7,000 -0.1
14/08/2013
2.39
 110,900 2.43 2.43 2.39 1,000 105,600 -1.7
13/08/2013
2.43
 18,700 2.40 2.46 2.42 0 7,000 -0.1
12/08/2013
2.40
 600 2.52 2.52 2.40 0 300 -0.0
09/08/2013
2.52
 4,118 2.43 2.52 2.43 0 2,100 -0.0
08/08/2013
2.43
 53,600 2.52 2.55 2.40 0 53,000 -0.9
07/08/2013
2.52
 7,400 2.53 2.55 2.52 0 2,000 -0.0
06/08/2013
2.53
 26,400 2.53 2.58 2.53 11,500 24,800 -0.2
05/08/2013
2.53
 17,000 2.59 2.61 2.53 0 16,900 -0.3
02/08/2013
2.59
 8,500 2.69 2.71 2.59 0 3,000 -0.1
01/08/2013
2.69
 235 2.68 2.69 2.53 0 0 0
31/07/2013
2.68
 1,900 2.84 2.84 2.68 0 0 0
30/07/2013
2.84
 7,234 2.61 2.84 2.58 3,600 0 0.1
29/07/2013
2.61
 9,634 2.61 2.61 2.61 0 0 0
26/07/2013
2.61
 9,800 2.65 2.65 2.61 0 2,600 -0.0
25/07/2013
2.65
 33,600 2.68 2.68 2.65 0 4,400 -0.1
24/07/2013
2.68
 10,600 2.71 2.71 2.66 1,000 2,000 -0.0
23/07/2013
2.71
 13,400 2.69 2.72 2.69 0 3,500 -0.1
22/07/2013
2.69
 11,600 2.69 2.72 2.68 1,000 500 0.0
19/07/2013
2.69
 65,700 2.71 2.71 2.63 1,300 43,200 -0.8
18/07/2013
2.71
 13,600 2.72 2.72 2.71 0 9,000 -0.2
17/07/2013
2.72
 1,400 2.74 2.74 2.72 0 0 0
16/07/2013
2.74
 10,600 2.74 2.74 2.68 1,000 0 0.0
15/07/2013
2.74
 14,900 2.76 2.76 2.71 1,500 0 0.0
12/07/2013
2.76
 34,700 2.69 2.76 2.72 0 0 0
11/07/2013
2.69
 39,300 2.65 2.69 2.65 0 0 0
10/07/2013
2.65
 79,600 2.66 2.68 2.65 61,000 95,000 -0.6
09/07/2013
2.66
 43,300 2.66 2.68 2.65 200 40,000 -0.7
08/07/2013
2.66
 80,700 2.75 2.79 2.66 3,900 72,000 -1.3
05/07/2013
2.75
 29,900 2.72 2.81 2.75 7,000 0 0.1
04/07/2013
2.72
 19,500 2.69 2.74 2.71 2,000 0 0.0
03/07/2013
2.69
 142,900 2.75 2.75 2.68 241,000 300,000 -1.1
02/07/2013
2.75
 21,400 2.75 2.76 2.74 0 0 0
01/07/2013
2.75
 8,900 2.75 2.75 2.74 0 0 0
28/06/2013
2.75
 11,100 2.75 2.75 2.74 0 0 0
27/06/2013
2.75
 87,800 2.79 2.79 2.74 30,000 70,000 -0.8
26/06/2013
2.79
 7,600 2.79 2.81 2.78 100 900 -0.0
25/06/2013
2.79
 45,800 2.82 2.84 2.75 15,700 400 0.3
24/06/2013
2.82
 12,700 2.84 2.92 2.82 0 500 -0.0
21/06/2013
2.84
 13,100 2.89 2.89 2.84 0 700 -0.0
20/06/2013
2.89
 18,100 2.89 2.89 2.88 0 0 0
19/06/2013
2.89
 18,600 2.97 2.97 2.89 0 0 0
18/06/2013
2.97
 8,700 3.00 3.00 2.92 1,700 0 0.0
17/06/2013
3.00
 36,600 3.18 3.18 3.00 0 0 0
14/06/2013
3.18
 164,100 3.20 3.21 3.17 121,200 3 2.7
13/06/2013
3.20
 269,700 3.10 3.24 3.10 165,200 43,200 2.7
12/06/2013
3.10
 188,900 2.82 3.10 2.84 43,200 71,330 -0.6
11/06/2013
2.82
 13,100 2.82 2.87 2.82 0 0 0
10/06/2013
2.82
 55,400 2.79 2.82 2.75 0 5,000 -0.1
07/06/2013
2.79
 17,300 2.79 2.79 2.78 0 0 0
06/06/2013
2.79
 71,200 2.79 2.79 2.78 0 31,300 -0.6
05/06/2013
2.79
 46,200 2.78 2.79 2.76 0 0 0
04/06/2013
2.78
 63,800 2.79 2.79 2.78 0 0 0
03/06/2013
2.79
 22,400 2.79 2.84 2.79 0 0 0
31/05/2013
2.79
 115,700 2.75 2.81 2.75 0 0 0
30/05/2013
2.75
 59,200 2.74 2.76 2.72 1,000 0 0.0
29/05/2013
2.74
 94,300 2.75 2.76 2.72 0 0 0
28/05/2013
2.75
 84,200 2.75 2.76 2.74 1,000 0 0.0
27/05/2013
2.75
 103,000 2.75 2.79 2.69 0 0 0
24/05/2013
2.75
 72,400 2.74 2.75 2.69 0 0 0
23/05/2013
2.74
 166,700 2.69 2.76 2.66 13,100 4,800 0.2
22/05/2013
2.69
 46,600 2.68 2.69 2.63 425,000 425,000 0
21/05/2013
2.68
 48,600 2.68 2.69 2.61 1,500 0 0.0
20/05/2013
2.68
 4,800 2.65 2.68 2.65 0 0 0
17/05/2013
2.65
 71,200 2.68 2.68 2.63 0 0 0
16/05/2013
2.68
 165,000 2.69 2.69 2.65 81,500 143,500 -1.1
15/05/2013
2.69
 26,400 2.71 2.71 2.66 2,500 16,100 -0.3
14/05/2013
2.71
 91,600 2.75 2.75 2.68 62,900 55,000 0.1
13/05/2013
2.75
 123,200 2.78 2.79 2.75 105,500 100,500 0.1
10/05/2013
2.78
 14,500 2.82 2.84 2.78 8,200 0 0.2
09/05/2013
2.82
 225,300 2.74 2.82 2.74 137,200 1,500 2.6
08/05/2013
2.74
 190,600 2.71 2.81 2.72 158,000 50,700 2.0
07/05/2013
2.71
 92,600 2.72 2.74 2.66 81,000 35,900 0.8
06/05/2013
2.72
 77,500 2.66 2.74 2.66 0 0 0
03/05/2013
2.66
 18,900 2.65 2.66 2.63 1,000 500 0.0
02/05/2013
2.65
 22,400 2.68 2.68 2.63 0 5,900 -0.1
26/04/2013
2.68
 82,900 2.71 2.71 2.63 6,400 500 0.1
25/04/2013
2.71
 48,700 2.71 2.71 2.68 1,000 2,000 -0.0
24/04/2013
2.71
 64,700 2.74 2.74 2.68 15,500 0 0.3
23/04/2013
2.74
 94,400 2.76 2.78 2.71 39,400 54,500 -0.3
22/04/2013
2.76
 37,800 2.89 2.92 2.75 10,500 0 0.2
18/04/2013
2.89
 82,200 2.95 2.95 2.87 50,900 0 1.0
17/04/2013
2.95
 120,900 2.95 3.02 2.92 76,400 0 1.6
16/04/2013
2.95
 100,400 2.95 2.97 2.92 67,900 0 1.4
15/04/2013
2.95
 89,400 3.02 3.02 2.92 51,000 0 1.0
12/04/2013
3.02
 236,600 3.11 3.11 2.95 242,300 203,700 0.8
11/04/2013
3.11
 47,300 3.23 3.23 3.10 0 7,200 -0.2
10/04/2013
3.23
 32,300 3.29 3.29 3.23 29,800 0 0.7
09/04/2013
3.29
 79,000 3.27 3.29 3.26 46,300 10,000 0.8
08/04/2013
3.27
 66,300 3.26 3.27 3.21 51,700 10,500 0.9

Chính sách bảo mật | Điều khoản sử dụng |