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)
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
18/09/2012
2.78
 132,800 2.84 2.84 2.77 99,100 0 2.1
17/09/2012
2.84
 83,200 2.84 2.86 2.80 52,500 100 1.1
14/09/2012
2.84
 103,200 2.76 2.84 2.78 44,200 30,000 0.3
13/09/2012
2.76
 16,900 2.73 2.77 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |