CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
3.29
 170,700 3.26 3.31 3.18 269,800 210,200 1.3
06/02/2013
3.26
 48,800 3.27 3.57 3.21 300 3,300 -0.1
05/02/2013
3.27
 10,900 3.20 3.29 3.20 0 0 0
04/02/2013
3.20
 24,400 3.36 3.36 3.20 2,200 0 0.1
01/02/2013
3.36
 268,200 3.30 3.37 3.26 238,700 107,600 3.0
31/01/2013
3.30
 218,700 3.29 3.30 3.24 142,500 32,200 2.5
30/01/2013
3.29
 311,800 3.16 3.29 3.18 241,000 70,000 3.8
29/01/2013
3.16
 193,300 3.20 3.20 3.14 121,500 40,100 1.8
28/01/2013
3.20
 414,900 3.07 3.20 3.04 323,200 26,800 6.5
25/01/2013
3.07
 254,200 3.02 3.13 3.02 142,400 49,000 2.0
24/01/2013
3.02
 142,500 2.95 3.04 2.95 91,000 0 1.9
23/01/2013
2.95
 112,500 2.95 2.98 2.92 3,000 0 0.1
22/01/2013
2.95
 119,500 2.97 2.97 2.94 16,700 0 0.3
21/01/2013
2.97
 60,600 3.04 3.04 2.97 5,500 0 0.1
18/01/2013
3.04
 219,300 3.01 3.08 2.97 143,800 56,500 1.8
17/01/2013
3.01
 177,400 3.13 3.24 3.01 14,600 79,200 -1.4
16/01/2013
3.13
 380,600 3.04 3.18 3.05 0 51,300 -1.1
15/01/2013
3.04
 219,400 2.97 3.07 2.98 57,000 0 1.2
14/01/2013
2.97
 64,800 3.01 3.01 2.95 0 10,000 -0.2
11/01/2013
3.01
 225,100 3.02 3.11 3.00 10,000 23,000 -0.3
10/01/2013
3.02
 58,600 3.01 3.02 2.97 6,900 0 0.1
09/01/2013
3.01
 325,500 3.00 3.08 3.00 25,000 35,000 -0.2
08/01/2013
3.00
 236,800 2.95 3.04 2.82 111,100 0 2.3
07/01/2013
2.95
 49,400 2.97 3.00 2.94 10,500 5,000 0.1
04/01/2013
2.97
 85,800 2.94 3.01 2.94 0 15,000 -0.3
03/01/2013
2.94
 87,500 3.02 3.02 2.92 0 51,400 -1.0
02/01/2013
3.02
 235,800 2.97 3.04 2.98 81,900 115,900 -0.7
28/12/2012
2.97
 38,600 2.95 2.98 2.95 2,000 0 0.0
27/12/2012
2.95
 58,600 2.95 3.00 2.94 0 0 0
26/12/2012
2.95
 26,300 2.94 2.97 2.92 400 0 0.0
25/12/2012
2.94
 8,900 2.95 2.95 2.94 200 0 0.0
24/12/2012
2.95
 26,500 2.94 2.97 2.95 0 0 0
21/12/2012
2.94
 57,300 2.94 2.95 2.94 0 0 0
20/12/2012
2.94
 51,400 2.97 2.98 2.92 1,000 0 0.0
19/12/2012
2.97
 8,400 2.94 3.04 2.92 0 0 0
18/12/2012
2.94
 112,000 2.97 2.97 2.92 53,000 76,700 -0.5
17/12/2012
2.97
 15,400 2.98 2.98 2.97 0 0 0
14/12/2012
2.98
 21,700 3.00 3.00 2.95 0 0 0
13/12/2012
3.00
 67,200 3.01 3.01 2.95 5,000 41,700 -0.8
12/12/2012
3.01
 76,000 3.01 3.01 2.95 20,000 0 0.4
11/12/2012
3.01
 17,700 3.01 3.04 2.97 0 0 0
10/12/2012
3.01
 26,600 2.98 3.01 2.94 0 0 0
07/12/2012
2.98
 50,600 2.97 3.00 2.95 0 4,200 -0.1
06/12/2012
2.97
 15,900 3.04 3.04 2.97 100 0 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2012
3.04
 22,800 3.05 3.05 2.97 0 0 0
04/12/2012
3.05
 143,100 3.05 3.19 3.04 0 20,000 -0.5
03/12/2012
3.05
 69,000 3.03 3.05 2.97 0 1,000 -0.0
30/11/2012
3.03
 21,800 3.03 3.07 3.01 500 0 0.0
29/11/2012
3.03
 32,300 3.01 3.05 3.00 0 0 0
28/11/2012
3.01
 54,500 3.03 3.07 2.97 0 31,000 -0.7
27/11/2012
3.03
 37,300 2.99 3.08 2.97 0 100 -0.0
26/11/2012
2.99
 62,600 3.15 3.16 2.97 9,600 17,500 -0.2
23/11/2012
3.15
 69,000 3.09 3.18 3.11 45,000 0 1.0
22/11/2012
3.09
 69,400 3.08 3.09 3.08 35,000 0 0.8
21/11/2012
3.08
 92,500 2.97 3.09 2.97 30,000 400 0.7
20/11/2012
2.97
 119,400 2.92 2.97 2.92 36,000 0 0.8
19/11/2012
2.92
 129,300 2.91 2.96 2.89 75,000 0 1.6
16/11/2012
2.91
 19,400 2.91 2.93 2.84 11,100 0 0.2
15/11/2012
2.91
 71,700 2.84 2.91 2.82 26,000 0 0.6
14/11/2012
2.84
 104,500 2.84 2.88 2.84 12,300 0 0.3
13/11/2012
2.84
 104,800 2.84 2.89 2.84 77,000 0 1.6
12/11/2012
2.84
 25,800 2.84 2.91 2.84 4,000 0 0.1
09/11/2012
2.84
 20,000 2.84 2.84 2.82 13,000 0 0.3
08/11/2012
2.84
 34,100 2.84 2.84 2.80 32,000 0 0.7
07/11/2012
2.84
 61,400 2.76 2.85 2.81 3,800 100 0.1
06/11/2012
2.76
 14,100 2.76 2.76 2.76 100 0 0.0
05/11/2012
2.76
 16,300 2.77 2.77 2.76 11,900 800 0.2
02/11/2012
2.77
 63,400 2.81 2.81 2.74 37,500 0 0.8
01/11/2012
2.81
 5,300 2.91 2.91 2.80 0 0 0
31/10/2012
2.91
 122,400 2.74 2.93 2.74 110,900 0 2.3
30/10/2012
2.74
 24,600 2.76 2.77 2.74 24,200 8,700 0.3
29/10/2012
2.76
 15,300 2.76 2.78 2.76 11,700 600 0.2
26/10/2012
2.76
 173,400 2.74 2.77 2.74 46,000 125,900 -1.6
25/10/2012
2.74
 44,700 2.76 2.76 2.74 30,000 0 0.6
24/10/2012
2.76
 11,900 2.76 2.77 2.74 5,900 0 0.1
23/10/2012
2.76
 3,200 2.73 2.77 2.73 1,000 0 0.0
22/10/2012
2.73
 57,700 2.74 2.77 2.73 28,700 30,400 -0.0
19/10/2012
2.74
 45,900 2.81 2.81 2.74 658,800 643,000 0.3
18/10/2012
2.81
 144,100 2.85 2.86 2.80 121,800 41,600 1.7
17/10/2012
2.85
 14,900 2.85 2.86 2.84 11,000 0 0.2
16/10/2012
2.85
 35,100 2.78 2.85 2.78 1,000 0 0.0
15/10/2012
2.78
 13,000 2.82 2.82 2.78 8,900 0 0.2
12/10/2012
2.82
 5,100 2.84 2.84 2.81 0 0 0
11/10/2012
2.84
 30,300 2.82 2.88 2.81 1,000 0 0.0
10/10/2012
2.82
 26,700 2.81 2.82 2.80 3,700 0 0.1
09/10/2012
2.81
 11,900 2.81 2.81 2.81 2,300 0 0.0
08/10/2012
2.81
 28,600 2.80 2.84 2.78 3,800 0 0.1
05/10/2012
2.80
 23,900 2.80 2.80 2.77 4,700 0 0.1
04/10/2012
2.80
 82,800 2.77 2.82 2.74 45,300 800 0.9
03/10/2012
2.77
 15,400 2.74 2.78 2.73 3,800 200 0.1
02/10/2012
2.74
 47,500 2.76 2.76 2.74 41,000 0 0.8
01/10/2012
2.76
 50,300 2.77 2.78 2.74 43,000 0 0.9
28/09/2012
2.77
 19,700 2.77 2.77 2.76 12,500 1,000 0.2
27/09/2012
2.77
 26,800 2.82 2.82 2.70 16,400 0 0.3
26/09/2012
2.82
 38,300 2.77 2.82 2.76 38,100 0 0.8
25/09/2012
2.77
 22,400 2.77 2.77 2.76 11,000 2,000 0.2
24/09/2012
2.77
 26,500 2.80 2.80 2.74 21,800 0 0.4
21/09/2012
2.80
 53,400 2.78 2.82 2.77 31,300 0 0.6
20/09/2012
2.78
 22,000 2.78 2.84 2.77 10,100 0 0.2
19/09/2012
2.78
 116,600 2.78 2.84 2.77 79,300 1,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |