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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |