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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |