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)
01/10/2013
2.13
 17,823 2.15 2.15 2.13 4,000 0 0.1
30/09/2013
2.15
 22,800 2.15 2.18 2.14 0 20,600 -0.3
27/09/2013
2.15
 12,900 2.18 2.18 2.14 0 0 0
26/09/2013
2.18
 5,200 2.20 2.20 2.18 0 0 0
25/09/2013
2.20
 5,800 2.18 2.20 2.18 0 0 0
24/09/2013
2.18
 285,900 2.22 2.22 2.14 94,700 309,300 -3.6
23/09/2013
2.22
 0 2.22 2.22 2.22 0 0 0
20/09/2013
2.22
 4,139 2.19 2.23 2.22 0 0 0
19/09/2013
2.19
 6,266 2.17 2.27 2.18 500 0 0.0
18/09/2013
2.17
 95,137 2.29 2.36 2.17 84,100 112,700 -0.5
17/09/2013
2.29
 23,300 2.32 2.32 2.29 23,300 0 0.4
16/09/2013
2.32
 200 2.33 2.33 2.32 0 0 0
13/09/2013
2.33
 2,166 2.33 2.33 2.33 0 0 0
12/09/2013
2.33
 2,700 2.29 2.33 2.29 0 0 0
11/09/2013
2.29
 40,500 2.28 2.29 2.23 40,000 0 0.7
10/09/2013
2.28
 21,260 2.28 2.28 2.20 18,400 0 0.3
09/09/2013
2.28
 2,700 2.28 2.28 2.22 0 0 0
06/09/2013
2.28
 1,200 2.29 2.29 2.23 0 0 0
05/09/2013
2.29
 12,000 2.29 2.29 2.29 0 0 0
04/09/2013
2.29
 93,100 2.26 2.29 2.23 93,100 0 1.7
03/09/2013
2.26
 23,500 2.26 2.26 2.26 23,500 0 0.4
30/08/2013
2.26
 5,600 2.26 2.26 2.18 0 0 0
29/08/2013
2.26
 20,300 2.22 2.26 2.17 0 11,500 -0.2
28/08/2013
2.22
 12,400 2.18 2.22 2.04 0 6,300 -0.1
27/08/2013
2.18
 9,800 2.19 2.19 2.18 0 0 0
26/08/2013
2.19
 1,900 2.19 2.19 2.19 0 0 0
23/08/2013
2.19
 8,256 2.27 2.27 2.19 0 0 0
22/08/2013
2.27
 5,100 2.24 2.27 2.17 0 0 0
21/08/2013
2.24
 91,900 2.26 2.28 2.23 75,000 15,100 1.1
20/08/2013
2.26
 26,700 2.24 2.27 2.24 0 8,600 -0.2
19/08/2013
2.24
 35,300 2.24 2.26 2.23 0 10,400 -0.2
16/08/2013
2.24
 43,566 2.17 2.24 2.17 15,900 15,800 0.0
15/08/2013
2.17
 19,000 2.10 2.17 2.10 0 7,000 -0.1
14/08/2013
2.10
 110,900 2.14 2.14 2.10 1,000 105,600 -1.7
13/08/2013
2.14
 18,700 2.12 2.17 2.13 0 7,000 -0.1
12/08/2013
2.12
 600 2.22 2.22 2.12 0 300 -0.0
09/08/2013
2.22
 4,118 2.14 2.22 2.14 0 2,100 -0.0
08/08/2013
2.14
 53,600 2.22 2.24 2.12 0 53,000 -0.9
07/08/2013
2.22
 7,400 2.23 2.24 2.22 0 2,000 -0.0
06/08/2013
2.23
 26,400 2.23 2.27 2.23 11,500 24,800 -0.2
05/08/2013
2.23
 17,000 2.28 2.29 2.23 0 16,900 -0.3
02/08/2013
2.28
 8,500 2.37 2.38 2.28 0 3,000 -0.1
01/08/2013
2.37
 235 2.36 2.37 2.23 0 0 0
31/07/2013
2.36
 1,900 2.50 2.50 2.36 0 0 0
30/07/2013
2.50
 7,234 2.29 2.50 2.27 3,600 0 0.1
29/07/2013
2.29
 9,634 2.29 2.29 2.29 0 0 0
26/07/2013
2.29
 9,800 2.33 2.33 2.29 0 2,600 -0.0
25/07/2013
2.33
 33,600 2.36 2.36 2.33 0 4,400 -0.1
24/07/2013
2.36
 10,600 2.38 2.38 2.35 1,000 2,000 -0.0
23/07/2013
2.38
 13,400 2.37 2.40 2.37 0 3,500 -0.1
22/07/2013
2.37
 11,600 2.37 2.40 2.36 1,000 500 0.0
19/07/2013
2.37
 65,700 2.38 2.38 2.32 1,300 43,200 -0.8
18/07/2013
2.38
 13,600 2.40 2.40 2.38 0 9,000 -0.2
17/07/2013
2.40
 1,400 2.41 2.41 2.40 0 0 0
16/07/2013
2.41
 10,600 2.41 2.41 2.36 1,000 0 0.0
15/07/2013
2.41
 14,900 2.43 2.43 2.38 1,500 0 0.0
12/07/2013
2.43
 34,700 2.37 2.43 2.40 0 0 0
11/07/2013
2.37
 39,300 2.33 2.37 2.33 0 0 0
10/07/2013
2.33
 79,600 2.35 2.36 2.33 61,000 95,000 -0.6
09/07/2013
2.35
 43,300 2.35 2.36 2.33 200 40,000 -0.7
08/07/2013
2.35
 80,700 2.42 2.46 2.35 3,900 72,000 -1.3
05/07/2013
2.42
 29,900 2.40 2.47 2.42 7,000 0 0.1
04/07/2013
2.40
 19,500 2.37 2.41 2.38 2,000 0 0.0
03/07/2013
2.37
 142,900 2.42 2.42 2.36 241,000 300,000 -1.1
02/07/2013
2.42
 21,400 2.42 2.43 2.41 0 0 0
01/07/2013
2.42
 8,900 2.42 2.42 2.41 0 0 0
28/06/2013
2.42
 11,100 2.42 2.42 2.41 0 0 0
27/06/2013
2.42
 87,800 2.46 2.46 2.41 30,000 70,000 -0.8
26/06/2013
2.46
 7,600 2.46 2.47 2.45 100 900 -0.0
25/06/2013
2.46
 45,800 2.49 2.50 2.42 15,700 400 0.3
24/06/2013
2.49
 12,700 2.50 2.57 2.49 0 500 -0.0
21/06/2013
2.50
 13,100 2.55 2.55 2.50 0 700 -0.0
20/06/2013
2.55
 18,100 2.55 2.55 2.54 0 0 0
19/06/2013
2.55
 18,600 2.61 2.61 2.55 0 0 0
18/06/2013
2.61
 8,700 2.64 2.64 2.57 1,700 0 0.0
17/06/2013
2.64
 36,600 2.80 2.80 2.64 0 0 0
14/06/2013
2.80
 164,100 2.82 2.83 2.79 121,200 3 2.7
13/06/2013
2.82
 269,700 2.73 2.85 2.73 165,200 43,200 2.7
12/06/2013
2.73
 188,900 2.49 2.73 2.50 43,200 71,330 -0.6
11/06/2013
2.49
 13,100 2.49 2.52 2.49 0 0 0
10/06/2013
2.49
 55,400 2.46 2.49 2.42 0 5,000 -0.1
07/06/2013
2.46
 17,300 2.46 2.46 2.45 0 0 0
06/06/2013
2.46
 71,200 2.46 2.46 2.45 0 31,300 -0.6
05/06/2013
2.46
 46,200 2.45 2.46 2.43 0 0 0
04/06/2013
2.45
 63,800 2.46 2.46 2.45 0 0 0
03/06/2013
2.46
 22,400 2.46 2.50 2.46 0 0 0
31/05/2013
2.46
 115,700 2.42 2.47 2.42 0 0 0
30/05/2013
2.42
 59,200 2.41 2.43 2.40 1,000 0 0.0
29/05/2013
2.41
 94,300 2.42 2.43 2.40 0 0 0
28/05/2013
2.42
 84,200 2.42 2.43 2.41 1,000 0 0.0
27/05/2013
2.42
 103,000 2.42 2.46 2.37 0 0 0
24/05/2013
2.42
 72,400 2.41 2.42 2.37 0 0 0
23/05/2013
2.41
 166,700 2.37 2.43 2.35 13,100 4,800 0.2
22/05/2013
2.37
 46,600 2.36 2.37 2.32 425,000 425,000 0
21/05/2013
2.36
 48,600 2.36 2.37 2.29 1,500 0 0.0
20/05/2013
2.36
 4,800 2.33 2.36 2.33 0 0 0
17/05/2013
2.33
 71,200 2.36 2.36 2.32 0 0 0
16/05/2013
2.36
 165,000 2.37 2.37 2.33 81,500 143,500 -1.1
15/05/2013
2.37
 26,400 2.38 2.38 2.35 2,500 16,100 -0.3
14/05/2013
2.38
 91,600 2.42 2.42 2.36 62,900 55,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |