CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2012
3.11
 142,300 3.15 3.15 3.11 65,000 0 1.5
18/06/2012
3.15
 123,900 3.13 3.19 3.13 78,800 0 1.8
15/06/2012
3.13
 67,700 3.09 3.13 3.09 20,000 0 0.5
14/06/2012
3.09
 160,700 3.08 3.15 3.08 94,200 0 2.2
13/06/2012
3.08
 125,900 3.09 3.18 3.08 49,400 0 1.1
12/06/2012
3.09
 180,900 3.12 3.13 3.07 20,000 0 0.5
11/06/2012
3.12
 183,500 3.16 3.24 3.12 0 0 0
08/06/2012
3.16
 187,100 3.22 3.31 3.16 5,300 1,000 0.1
07/06/2012
3.22
 406,500 3.12 3.28 3.11 61,000 0 1.4
06/06/2012
3.12
 132,600 3.15 3.16 3.08 52,800 0 1.2
05/06/2012
3.15
 139,900 3.09 3.16 3.08 11,500 10,000 0.0
04/06/2012
3.09
 396,200 3.09 3.31 3.07 293,400 0 7.0
01/06/2012
3.09
 193,800 3.04 3.12 3.05 104,500 11,600 2.1
31/05/2012
3.04
 443,600 3.11 3.11 3.01 252,600 0 5.7
30/05/2012
3.11
 94,200 3.11 3.18 3.11 20,000 0 0.5
29/05/2012
3.11
 300,800 3.16 3.16 3.08 192,600 10,000 4.3
28/05/2012
3.16
 631,400 3.22 3.36 3.15 290,000 0 6.9
25/05/2012
3.22
 629,000 3.12 3.24 3.11 181,000 1,000 4.3
24/05/2012
3.12
 404,900 3.11 3.18 3.04 180,000 0 4.2
23/05/2012
3.11
 1,200,700 3.07 3.26 3.04 734,000 0 17.2
22/05/2012
3.07
 274,400 3.07 3.15 3.03 50,000 0 1.1
21/05/2012
3.07
 270,000 2.91 3.07 2.84 60,000 0 1.4
18/05/2012
2.91
 342,600 3.01 3.01 2.82 4,500 0 0.1
17/05/2012
3.01
 237,500 3.09 3.15 2.97 3,900 0 0.1
16/05/2012
3.09
 362,200 2.99 3.09 2.96 35,000 0 0.8
15/05/2012
2.99
 428,700 3.00 3.07 2.88 0 39,000 -0.9
14/05/2012
3.00
 526,400 3.22 3.23 3.00 54,200 50,000 0.2
11/05/2012
3.22
 839,400 3.34 3.34 3.18 0 0 0
10/05/2012
3.34
 714,400 3.36 3.45 3.26 20,000 0 0.5
09/05/2012
3.36
 621,100 3.30 3.46 3.23 38,400 500 0.9
08/05/2012
3.30
 752,900 3.42 3.45 3.27 0 0 0
07/05/2012
3.42
 652,200 3.28 3.47 3.28 0 20,000 -0.5
04/05/2012
3.28
 1,020,000 3.11 3.28 3.11 0 0 0
03/05/2012
3.11
 745,400 3.08 3.11 2.99 25,000 0 0.6
02/05/2012
3.08
 742,000 3.09 3.13 3.04 104,100 0 2.4
27/04/2012
3.09
 312,300 3.09 3.15 3.04 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |