CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.25
-0.30
(-1.05%)
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
(2025-12-29) 		1.25 4.58% 137,378,000 1,660,500 49.7
26
28.75
28.25
2 tháng
(2025-12-01) 		1.05 3.82% 250,366,400 2,334,200 66.7
26
28.75
28.25
3 tháng
(2025-10-30) 		2.15 8.14% 321,876,900 -1,765,200 -42.2
25.10
28.75
28.25
6 tháng
(2025-08-01) 		-1.19 -4% 775,382,000 -11,390,799 -319.4
25.05
31.25
28.25
12 tháng
(2025-02-03) 		6.12 27.26% 1,872,447,200 -14,870,288 -390.1
19.09
31.26
28.25
24 tháng
(2024-02-15) 		7.30 34.38% 3,526,413,100 -18,961,904 -497.6
19.09
31.26
28.25
36 tháng
(2023-02-13) 		18.38 180.62% 5,071,075,400 -25,428,454 -652.7
9.80
31.26
28.25
60 tháng
(2021-02-23) 		12.12 73.76% 6,475,708,800 -15,917,195 -464.4
7.89
31.26
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |