CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.60
0.10
(0.44%)
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
(2026-03-30) 		-0.65 -2.81% 52,331,700 2,393,550 79.8
22.30
24.20
22.60
2 tháng
(2026-03-02) 		-3.25 -12.62% 143,139,700 2,857,550 91.3
22
25.75
22.60
3 tháng
(2026-01-29) 		-5.80 -20.49% 252,789,700 986,450 38.9
22
29
22.60
6 tháng
(2025-10-31) 		-4.05 -15.25% 578,790,000 -146,050 13.3
22
29
22.60
12 tháng
(2025-05-05) 		-1.93 -7.92% 1,690,227,700 3,183,696 144.0
22
31.26
22.60
24 tháng
(2024-05-09) 		0.88 4.07% 3,198,042,300 -16,258,605 -409.0
19.09
31.26
22.60
36 tháng
(2023-05-15) 		10.76 91.57% 5,124,181,100 -22,632,379 -589.7
11.74
31.26
22.60
60 tháng
(2021-05-25) 		4.97 28.38% 6,611,311,500 -15,111,345 -439.4
7.89
31.26
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |