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)
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
05/04/2013
3.26
 62,200 3.23 3.30 3.21 49,900 10,000 0.9
04/04/2013
3.23
 24,100 3.27 3.27 3.18 60,600 0 1.4
03/04/2013
3.27
 24,100 3.26 3.27 3.26 56,100 10,000 1.0
02/04/2013
3.26
 286,200 3.24 3.33 3.26 363,800 30,200 7.6
01/04/2013
3.24
 61,800 3.24 3.26 3.20 0 15,000 -0.3
29/03/2013
3.24
 68,300 3.26 3.27 3.24 5,000 22,800 -0.4
28/03/2013
3.26
 117,000 3.33 3.34 3.26 3,000 35,000 -0.7
27/03/2013
3.33
 306,600 3.11 3.42 3.11 226,900 272,000 -0.9
26/03/2013
3.11
 30,800 3.07 3.11 3.05 24,600 0 0.5
25/03/2013
3.07
 3,100 3.07 3.07 3.04 0 0 0
22/03/2013
3.07
 43,100 3.08 3.08 3.04 3,000 0 0.1
21/03/2013
3.08
 64,700 3.08 3.08 3.05 11,700 0 0.2
20/03/2013
3.08
 4,700 3.07 3.08 3.05 200 0 0.0
19/03/2013
3.07
 21,800 3.10 3.16 3.07 700 0 0.0
18/03/2013
3.10
 19,600 3.14 3.14 3.10 0 0 0
15/03/2013
3.14
 47,000 3.11 3.14 3.08 0 18,400 -0.4
14/03/2013
3.11
 58,100 3.11 3.14 3.10 0 0 0
13/03/2013
3.11
 71,400 3.11 3.14 3.11 19,400 0 0.4
12/03/2013
3.11
 24,800 3.10 3.11 3.08 0 0 0
11/03/2013
3.10
 42,300 3.08 3.14 3.07 0 2,600 -0.1
08/03/2013
3.08
 64,800 3.11 3.14 3.05 0 0 0
07/03/2013
3.11
 14,900 3.11 3.11 3.05 0 0 0
06/03/2013
3.11
 13,700 3.11 3.17 3.08 0 0 0
05/03/2013
3.11
 91,900 3.08 3.16 3.04 77,700 0 1.7
04/03/2013
3.08
 39,000 3.24 3.24 3.08 0 0 0
01/03/2013
3.24
 94,400 3.26 3.26 3.21 0 0 0
28/02/2013
3.26
 295,500 3.13 3.26 3.14 0 55,000 -1.2
27/02/2013
3.13
 49,500 3.11 3.13 3.08 0 2,000 -0.0
26/02/2013
3.11
 130,500 3.11 3.18 3.08 73,500 10,000 1.4
25/02/2013
3.11
 64,200 3.07 3.18 3.05 0 14,400 -0.3
22/02/2013
3.07
 26,800 3.01 3.14 3.02 0 0 0
21/02/2013
3.01
 113,300 3.21 3.23 2.95 28,500 0 0.6
20/02/2013
3.21
 50,900 3.26 3.26 3.21 20,200 1,000 0.4
19/02/2013
3.26
 101,300 3.27 3.29 3.18 20,000 5,300 0.3
18/02/2013
3.27
 60,700 3.30 3.31 3.26 1,300 20,000 -0.4
08/02/2013
3.30
 22,000 3.29 3.31 3.26 0 4,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |