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)
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
12/09/2012
2.73
 22,900 2.77 2.77 2.73 11,800 0 0.2
11/09/2012
2.77
 80,200 2.72 2.77 2.69 5,000 10,000 -0.1
10/09/2012
2.72
 55,000 2.80 2.80 2.69 21,600 300 0.4
07/09/2012
2.80
 64,200 2.81 2.81 2.78 30,500 10,000 0.4
06/09/2012
2.81
 51,800 2.82 2.84 2.78 44,800 0 0.9
05/09/2012
2.82
 54,800 2.89 2.89 2.81 12,600 0 0.3
04/09/2012
2.89
 39,500 2.88 2.89 2.85 900 10,000 -0.2
31/08/2012
2.88
 23,000 2.88 2.91 2.82 5,600 0 0.1
30/08/2012
2.88
 22,200 2.93 2.93 2.86 1,400 0 0.0
29/08/2012
2.93
 236,900 2.91 2.96 2.84 182,800 0 3.9
28/08/2012
2.91
 197,200 2.73 2.95 2.68 175,500 12,400 3.5
27/08/2012
2.73
 438,400 2.80 2.97 2.73 404,600 10,000 8.4
24/08/2012
2.80
 209,300 2.62 2.80 2.49 106,400 0 2.1
23/08/2012
2.62
 346,700 2.81 2.89 2.62 132,000 145,800 -0.2
22/08/2012
2.81
 141,700 2.81 2.97 2.70 73,100 22,000 1.1
21/08/2012
2.81
 396,800 3.03 3.03 2.81 36,400 40,400 -0.1
20/08/2012
3.03
 68,900 2.95 3.04 2.97 34,500 0 0.8
17/08/2012
2.95
 24,900 2.95 2.96 2.89 800 0 0.0
16/08/2012
2.95
 216,200 2.97 2.97 2.91 26,900 184,700 -3.4
15/08/2012
2.97
 5,400 3.00 3.00 2.96 4,000 0 0.1
14/08/2012
3.00
 35,600 3.00 3.01 2.82 9,000 0 0.2
13/08/2012
3.00
 20,300 3.00 3.03 2.97 15,300 0 0.3
10/08/2012
3.00
 18,400 3.04 3.04 3.00 10,000 0 0.0
09/08/2012
3.04
 44,300 3.03 3.07 3.01 14,100 0 0.3
08/08/2012
3.03
 77,400 3.01 3.04 2.99 48,600 8,466 0.9
07/08/2012
3.01
 123,700 3.03 3.05 2.99 43,700 0 1.0
06/08/2012
3.03
 79,800 2.92 3.04 2.92 14,300 0 0.3
03/08/2012
2.92
 12,300 2.89 2.92 2.89 300 2,100 -0.0
02/08/2012
2.89
 11,600 2.89 2.92 2.88 3,800 600 0.1
01/08/2012
2.89
 68,100 2.93 2.95 2.88 6,400 0 0.1
31/07/2012
2.93
 30,600 2.97 3.01 2.91 31,000 0 0.7
30/07/2012
2.97
 8,700 2.99 3.00 2.91 0 0 0
27/07/2012
2.99
 50,500 3.00 3.00 2.93 300,300 300,000 0.0
26/07/2012
3.00
 33,700 2.97 3.00 2.97 0 0 0
25/07/2012
2.97
 52,500 2.93 2.99 2.91 5,000 0 0.1
24/07/2012
2.93
 53,600 3.04 3.04 2.88 9,700 0 0.2
23/07/2012
3.04
 65,900 2.97 3.11 3.01 12,500 0 0.3
20/07/2012
2.97
 111,200 3.08 3.11 2.97 35,000 33 0.8
19/07/2012
3.08
 129,100 2.95 3.08 2.92 25,900 0 0.6
18/07/2012
2.95
 78,100 2.95 2.96 2.89 135,000 115,000 0.4
17/07/2012
2.95
 78,400 2.85 2.97 2.92 34,600 0 0.8
16/07/2012
2.85
 50,100 2.99 3.04 2.85 1,000 0 0.0
13/07/2012
2.99
 152,900 2.80 2.99 2.81 111,200 0 2.4
12/07/2012
2.80
 45,400 2.77 2.82 2.76 5,000 0 0.1
11/07/2012
2.77
 80,800 2.70 2.78 2.72 13,100 0 0.3
10/07/2012
2.70
 133,000 2.80 2.80 2.69 49,600 0 1.0
09/07/2012
2.80
 88,400 2.97 2.97 2.80 6,500 0 0.1
06/07/2012
2.97
 65,800 2.95 3.04 2.93 1,000 0 0.0
05/07/2012
2.95
 102,700 2.95 3.00 2.84 17,700 0 0.4
04/07/2012
2.95
 53,500 3.03 3.04 2.95 15,500 0 0.3
03/07/2012
3.03
 117,700 3.08 3.09 3.00 69,600 0 1.6
02/07/2012
3.08
 31,700 3.09 3.16 3.08 15,000 0 0.3
29/06/2012
3.09
 99,500 3.07 3.12 3.07 89,900 0 2.1
28/06/2012
3.07
 28,800 3.05 3.08 3.04 17,300 0 0.4
27/06/2012
3.05
 101,100 3.05 3.09 3.05 86,800 0 2.0
26/06/2012
3.05
 237,300 3.05 3.05 3.01 209,300 0 4.7
25/06/2012
3.05
 231,200 3.12 3.12 3.04 174,800 0 4.0
22/06/2012
3.12
 142,400 3.11 3.13 3.11 117,300 0 2.7
21/06/2012
3.11
 120,500 3.12 3.13 3.11 107,800 0 2.5
20/06/2012
3.12
 87,100 3.11 3.12 3.09 68,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |