CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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
(2026-06-29) 		-2.55 -13.75% 42,152,300 -69,435 0
15.70
18.60
16.15
2 tháng
(2026-06-01) 		-3.20 -16.66% 68,009,700 344,743 0
15.70
19.46
16.15
3 tháng
(2026-05-04) 		-3.86 -19.43% 100,416,800 -42,911 0
15.70
20.17
16.15
6 tháng
(2026-01-30) 		-8.79 -35.46% 340,799,500 1,285,689 47.2
15.70
25.54
16.15
12 tháng
(2025-08-04) 		-10.42 -39.44% 1,127,310,300 -10,958,910 -300.0
15.70
27.52
16.15
24 tháng
(2024-08-08) 		-4.68 -22.62% 2,805,304,100 -23,017,125 -607.8
15.70
27.53
16.15
36 tháng
(2023-08-14) 		-1.19 -6.95% 4,740,978,800 -23,038,340 -588.1
11.89
27.53
16.15
60 tháng
(2021-08-24) 		-1.31 -7.57% 6,567,320,900 -16,283,506 -516.8
6.95
27.53
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2014
3.36
 74,500 3.40 3.40 3.33 0 0 0
27/02/2014
3.40
 228,290 3.44 3.47 3.40 0 0 0
26/02/2014
3.44
 686,520 3.44 3.51 3.40 0 0 0
25/02/2014
3.44
 432,800 3.43 3.44 3.40 0 0 0
24/02/2014
3.43
 626,000 3.39 3.48 3.39 0 0 0
21/02/2014
3.39
 262,166 3.39 3.47 3.34 3,500 0 0.1
20/02/2014
3.39
 557,300 3.60 3.62 3.30 7,800 1,500 0.2
19/02/2014
3.60
 765,900 3.28 3.60 3.26 0 0 0
18/02/2014
3.28
 236,300 3.25 3.33 3.24 0 0 0
17/02/2014
3.25
 289,500 3.32 3.32 3.25 0 0 0
14/02/2014
3.32
 455,718 3.32 3.34 3.30 100 0 0.0
13/02/2014
3.32
 382,700 3.37 3.39 3.30 0 33,200 -0.8
12/02/2014
3.37
 302,100 3.32 3.37 3.30 0 3,000 -0.1
11/02/2014
3.32
 491,944 3.40 3.45 3.29 11,900 12,000 -0.0
10/02/2014
3.40
 411,200 3.24 3.45 3.25 16,000 15,000 0.0
07/02/2014
3.24
 529,310 3.25 3.25 3.20 0 0 0
06/02/2014
3.25
 191,300 3.21 3.28 3.21 0 500 -0.0
27/01/2014
3.21
 142,950 3.24 3.25 3.20 0 0 0
24/01/2014
3.24
 240,246 3.25 3.29 3.21 13,100 0 0.3
23/01/2014
3.25
 331,000 3.14 3.26 3.11 0 0 0
22/01/2014
3.14
 368,700 3.18 3.18 3.10 0 0 0
21/01/2014
3.18
 253,000 3.02 3.18 2.97 0 43,700 -1.0
20/01/2014
3.02
 318,700 3.05 3.05 2.94 0 2,700 -0.1
17/01/2014
3.05
 245,430 3.09 3.18 3.02 0 0 0
16/01/2014
3.09
 440,300 2.94 3.10 2.91 0 73,300 -1.6
15/01/2014
2.94
 429,573 2.86 2.98 2.90 0 65,000 -1.4
14/01/2014
2.86
 645,133 2.74 2.91 2.74 30,000 111,800 -1.7
13/01/2014
2.74
 283,400 2.71 2.74 2.67 0 115,000 -2.3
10/01/2014
2.71
 57,100 2.75 2.75 2.69 35,000 10,000 0.5
09/01/2014
2.75
 23,700 2.72 2.75 2.45 0 0 0
08/01/2014
2.72
 115,100 2.75 2.75 2.69 0 40,000 -0.8
07/01/2014
2.75
 5,600 2.76 2.78 2.75 0 0 0
06/01/2014
2.76
 267,800 2.68 2.79 2.67 0 71,400 -1.5
03/01/2014
2.68
 106,700 2.61 2.68 2.61 0 7,300 -0.1
02/01/2014
2.61
 211,940 2.61 2.71 2.61 0 16,500 -0.3
31/12/2013
2.61
 178,800 2.61 2.61 2.59 0 0 0
30/12/2013
2.61
 25,100 2.61 2.61 2.57 0 66 -0.0
27/12/2013: Cổ tức tiền mặt tỉ lệ: 12%
27/12/2013
2.61
 138,600 2.60 2.68 2.37 59,000 0 1.2
26/12/2013
2.60
 112,410 2.60 2.63 2.59 30,000 0 0.6
25/12/2013
2.60
 47,216 2.63 2.64 2.60 1,500 0 0.0
24/12/2013
2.63
 165,870 2.57 2.64 2.56 50,000 100 1.0
23/12/2013
2.57
 170,400 2.57 2.60 2.57 0 0 0
20/12/2013
2.57
 116,816 2.61 2.64 2.57 0 0 0
19/12/2013
2.61
 192,570 2.61 2.61 2.59 10,000 0 0.2
18/12/2013
2.61
 126,570 2.59 2.64 2.56 0 0 0
17/12/2013
2.59
 154,110 2.61 2.65 2.57 0 0 0
16/12/2013
2.61
 220,700 2.63 2.63 2.57 0 0 0
13/12/2013
2.63
 739,330 2.56 2.69 2.59 0 1,000 -0.0
12/12/2013
2.56
 276,024 2.51 2.59 2.52 40,000 0 0.8
11/12/2013
2.51
 202,430 2.55 2.56 2.50 9,000 0 0.2
10/12/2013
2.55
 476,100 2.49 2.60 2.46 0 1,000 -0.0
09/12/2013
2.49
 102,000 2.51 2.51 2.47 0 0 0
06/12/2013
2.51
 451,100 2.45 2.57 2.43 0 0 0
05/12/2013
2.45
 188,727 2.46 2.46 2.43 5,500 0 0.1
04/12/2013
2.46
 462,600 2.42 2.49 2.40 0 9,200 -0.2
03/12/2013
2.42
 201,800 2.42 2.47 2.40 0 20,000 -0.4
02/12/2013
2.42
 183,400 2.37 2.45 2.35 11,400 0 0.2
29/11/2013
2.37
 94,400 2.38 2.38 2.36 0 0 0
28/11/2013
2.38
 30,200 2.40 2.41 2.37 0 1,600 -0.0
27/11/2013
2.40
 67,800 2.41 2.41 2.38 0 0 0
26/11/2013
2.41
 99,800 2.41 2.41 2.36 0 1,000 -0.0
25/11/2013
2.41
 116,100 2.41 2.43 2.37 0 60,000 -1.1
22/11/2013
2.41
 159,500 2.42 2.46 2.38 10,000 87,700 -1.5
21/11/2013
2.42
 266,300 2.45 2.49 2.42 0 80,000 -1.5
20/11/2013
2.45
 263,048 2.46 2.46 2.43 1,900 102,600 -1.9
19/11/2013
2.46
 113,900 2.47 2.47 2.45 0 0 0
18/11/2013
2.47
 211,533 2.42 2.54 2.42 1,000 4,600 -0.1
15/11/2013
2.42
 650,819 2.38 2.51 2.40 0 307,800 -5.9
14/11/2013
2.38
 342,000 2.33 2.38 2.31 0 99,500 -1.8
13/11/2013
2.33
 162,417 2.32 2.33 2.29 0 85,100 -1.5
12/11/2013
2.32
 130,000 2.37 2.37 2.31 0 41,300 -0.8
11/11/2013
2.37
 260,557 2.36 2.38 2.35 0 111,800 -2.1
08/11/2013
2.36
 428,510 2.24 2.37 2.26 19,000 130,000 -2.0
07/11/2013
2.24
 196,800 2.22 2.26 2.23 500 132,000 -2.3
06/11/2013
2.22
 61,500 2.22 2.24 2.22 0 20,000 -0.4
05/11/2013
2.22
 244,005 2.20 2.24 2.22 0 120,000 -2.1
04/11/2013
2.20
 168,400 2.23 2.24 2.20 0 45,000 -0.8
01/11/2013
2.23
 81,400 2.24 2.24 2.22 24,100 29,300 -0.1
31/10/2013
2.24
 132,939 2.20 2.27 2.22 0 84,600 -1.5
30/10/2013
2.20
 189,117 2.19 2.22 2.19 0 136,000 -2.3
29/10/2013
2.19
 216,600 2.20 2.23 2.18 0 158,600 -2.7
28/10/2013
2.20
 211,400 2.23 2.24 2.20 0 111,100 -1.9
25/10/2013
2.23
 30,800 2.27 2.27 2.23 0 19,600 -0.3
24/10/2013
2.27
 337,060 2.20 2.36 2.22 0 67,000 -1.2
23/10/2013
2.20
 177,330 2.20 2.23 2.19 24,200 119,700 -1.7
22/10/2013
2.20
 79,600 2.23 2.23 2.20 24,200 29,300 -0.1
21/10/2013
2.23
 118,200 2.18 2.23 2.18 0 77,000 -1.3
18/10/2013
2.18
 108,300 2.19 2.19 2.18 0 78,900 -1.4
17/10/2013
2.19
 80,900 2.23 2.24 2.18 24,500 78,300 -0.9
16/10/2013
2.23
 129,200 2.15 2.26 2.17 0 90,500 -1.6
15/10/2013
2.15
 19,400 2.15 2.17 2.15 262,400 253,600 0.1
14/10/2013
2.15
 3,400 2.17 2.17 2.14 0 0 0
11/10/2013
2.17
 11,357 2.15 2.17 2.14 0 0 0
10/10/2013
2.15
 2,100 2.15 2.15 2.15 250,000 250,000 0
09/10/2013
2.15
 34,900 2.15 2.17 2.14 0 18,500 -0.3
08/10/2013
2.15
 11,200 2.17 2.17 2.14 0 7,100 -0.1
07/10/2013
2.17
 39,919 2.17 2.17 2.15 3,500 32,800 -0.5
04/10/2013
2.17
 11,037 2.14 2.17 2.14 0 0 0
03/10/2013
2.14
 22,308 2.17 2.17 2.14 1,000 18,500 -0.3
02/10/2013
2.17
 92,600 2.13 2.17 2.12 100 75,700 -1.3

Chính sách bảo mật | Điều khoản sử dụng |