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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |