CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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
(2026-06-29) 		-2.55 -13.75% 42,152,300 -69,435 0
15.70
18.60
16.15
2 tháng
(2026-06-01) 		-3.20 -16.66% 68,009,700 344,743 0
15.70
19.46
16.15
3 tháng
(2026-05-04) 		-3.86 -19.43% 100,416,800 -42,911 0
15.70
20.17
16.15
6 tháng
(2026-01-30) 		-8.79 -35.46% 340,799,500 1,285,689 47.2
15.70
25.54
16.15
12 tháng
(2025-08-04) 		-10.42 -39.44% 1,127,310,300 -10,958,910 -300.0
15.70
27.52
16.15
24 tháng
(2024-08-08) 		-4.68 -22.62% 2,805,304,100 -23,017,125 -607.8
15.70
27.53
16.15
36 tháng
(2023-08-14) 		-1.19 -6.95% 4,740,978,800 -23,038,340 -588.1
11.89
27.53
16.15
60 tháng
(2021-08-24) 		-1.31 -7.57% 6,567,320,900 -16,283,506 -516.8
6.95
27.53
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
2.42
 123,200 2.45 2.46 2.42 105,500 100,500 0.1
10/05/2013
2.45
 14,500 2.49 2.50 2.45 8,200 0 0.2
09/05/2013
2.49
 225,300 2.41 2.49 2.41 137,200 1,500 2.6
08/05/2013
2.41
 190,600 2.38 2.47 2.40 158,000 50,700 2.0
07/05/2013
2.38
 92,600 2.40 2.41 2.35 81,000 35,900 0.8
06/05/2013
2.40
 77,500 2.35 2.41 2.35 0 0 0
03/05/2013
2.35
 18,900 2.33 2.35 2.32 1,000 500 0.0
02/05/2013
2.33
 22,400 2.36 2.36 2.32 0 5,900 -0.1
26/04/2013
2.36
 82,900 2.38 2.38 2.32 6,400 500 0.1
25/04/2013
2.38
 48,700 2.38 2.38 2.36 1,000 2,000 -0.0
24/04/2013
2.38
 64,700 2.41 2.41 2.36 15,500 0 0.3
23/04/2013
2.41
 94,400 2.43 2.45 2.38 39,400 54,500 -0.3
22/04/2013
2.43
 37,800 2.55 2.57 2.42 10,500 0 0.2
18/04/2013
2.55
 82,200 2.60 2.60 2.52 50,900 0 1.0
17/04/2013
2.60
 120,900 2.60 2.66 2.57 76,400 0 1.6
16/04/2013
2.60
 100,400 2.60 2.61 2.57 67,900 0 1.4
15/04/2013
2.60
 89,400 2.66 2.66 2.57 51,000 0 1.0
12/04/2013
2.66
 236,600 2.74 2.74 2.60 242,300 203,700 0.8
11/04/2013
2.74
 47,300 2.84 2.84 2.73 0 7,200 -0.2
10/04/2013
2.84
 32,300 2.89 2.89 2.84 29,800 0 0.7
09/04/2013
2.89
 79,000 2.88 2.89 2.87 46,300 10,000 0.8
08/04/2013
2.88
 66,300 2.87 2.88 2.83 51,700 10,500 0.9
05/04/2013
2.87
 62,200 2.84 2.91 2.83 49,900 10,000 0.9
04/04/2013
2.84
 24,100 2.88 2.88 2.80 60,600 0 1.4
03/04/2013
2.88
 24,100 2.87 2.88 2.87 56,100 10,000 1.0
02/04/2013
2.87
 286,200 2.85 2.93 2.87 363,800 30,200 7.6
01/04/2013
2.85
 61,800 2.85 2.87 2.82 0 15,000 -0.3
29/03/2013
2.85
 68,300 2.87 2.88 2.85 5,000 22,800 -0.4
28/03/2013
2.87
 117,000 2.93 2.94 2.87 3,000 35,000 -0.7
27/03/2013
2.93
 306,600 2.74 3.01 2.74 226,900 272,000 -0.9
26/03/2013
2.74
 30,800 2.70 2.74 2.69 24,600 0 0.5
25/03/2013
2.70
 3,100 2.70 2.70 2.68 0 0 0
22/03/2013
2.70
 43,100 2.71 2.71 2.68 3,000 0 0.1
21/03/2013
2.71
 64,700 2.71 2.71 2.69 11,700 0 0.2
20/03/2013
2.71
 4,700 2.70 2.71 2.69 200 0 0.0
19/03/2013
2.70
 21,800 2.73 2.78 2.70 700 0 0.0
18/03/2013
2.73
 19,600 2.77 2.77 2.73 0 0 0
15/03/2013
2.77
 47,000 2.74 2.77 2.71 0 18,400 -0.4
14/03/2013
2.74
 58,100 2.74 2.77 2.73 0 0 0
13/03/2013
2.74
 71,400 2.74 2.77 2.74 19,400 0 0.4
12/03/2013
2.74
 24,800 2.73 2.74 2.71 0 0 0
11/03/2013
2.73
 42,300 2.71 2.77 2.70 0 2,600 -0.1
08/03/2013
2.71
 64,800 2.74 2.77 2.69 0 0 0
07/03/2013
2.74
 14,900 2.74 2.74 2.69 0 0 0
06/03/2013
2.74
 13,700 2.74 2.79 2.71 0 0 0
05/03/2013
2.74
 91,900 2.71 2.78 2.68 77,700 0 1.7
04/03/2013
2.71
 39,000 2.85 2.85 2.71 0 0 0
01/03/2013
2.85
 94,400 2.87 2.87 2.83 0 0 0
28/02/2013
2.87
 295,500 2.75 2.87 2.77 0 55,000 -1.2
27/02/2013
2.75
 49,500 2.74 2.75 2.71 0 2,000 -0.0
26/02/2013
2.74
 130,500 2.74 2.80 2.71 73,500 10,000 1.4
25/02/2013
2.74
 64,200 2.70 2.80 2.69 0 14,400 -0.3
22/02/2013
2.70
 26,800 2.65 2.77 2.66 0 0 0
21/02/2013
2.65
 113,300 2.83 2.84 2.60 28,500 0 0.6
20/02/2013
2.83
 50,900 2.87 2.87 2.83 20,200 1,000 0.4
19/02/2013
2.87
 101,300 2.88 2.89 2.80 20,000 5,300 0.3
18/02/2013
2.88
 60,700 2.91 2.92 2.87 1,300 20,000 -0.4
08/02/2013
2.91
 22,000 2.89 2.92 2.87 0 4,600 -0.1
07/02/2013
2.89
 170,700 2.87 2.92 2.80 269,800 210,200 1.3
06/02/2013
2.87
 48,800 2.88 3.15 2.83 300 3,300 -0.1
05/02/2013
2.88
 10,900 2.82 2.89 2.82 0 0 0
04/02/2013
2.82
 24,400 2.96 2.96 2.82 2,200 0 0.1
01/02/2013
2.96
 268,200 2.91 2.97 2.87 238,700 107,600 3.0
31/01/2013
2.91
 218,700 2.89 2.91 2.85 142,500 32,200 2.5
30/01/2013
2.89
 311,800 2.78 2.89 2.80 241,000 70,000 3.8
29/01/2013
2.78
 193,300 2.82 2.82 2.77 121,500 40,100 1.8
28/01/2013
2.82
 414,900 2.70 2.82 2.68 323,200 26,800 6.5
25/01/2013
2.70
 254,200 2.66 2.75 2.66 142,400 49,000 2.0
24/01/2013
2.66
 142,500 2.60 2.68 2.60 91,000 0 1.9
23/01/2013
2.60
 112,500 2.60 2.63 2.57 3,000 0 0.1
22/01/2013
2.60
 119,500 2.61 2.61 2.59 16,700 0 0.3
21/01/2013
2.61
 60,600 2.68 2.68 2.61 5,500 0 0.1
18/01/2013
2.68
 219,300 2.65 2.71 2.61 143,800 56,500 1.8
17/01/2013
2.65
 177,400 2.75 2.85 2.65 14,600 79,200 -1.4
16/01/2013
2.75
 380,600 2.68 2.80 2.69 0 51,300 -1.1
15/01/2013
2.68
 219,400 2.61 2.70 2.63 57,000 0 1.2
14/01/2013
2.61
 64,800 2.65 2.65 2.60 0 10,000 -0.2
11/01/2013
2.65
 225,100 2.66 2.74 2.64 10,000 23,000 -0.3
10/01/2013
2.66
 58,600 2.65 2.66 2.61 6,900 0 0.1
09/01/2013
2.65
 325,500 2.64 2.71 2.64 25,000 35,000 -0.2
08/01/2013
2.64
 236,800 2.60 2.68 2.49 111,100 0 2.3
07/01/2013
2.60
 49,400 2.61 2.64 2.59 10,500 5,000 0.1
04/01/2013
2.61
 85,800 2.59 2.65 2.59 0 15,000 -0.3
03/01/2013
2.59
 87,500 2.66 2.66 2.57 0 51,400 -1.0
02/01/2013
2.66
 235,800 2.61 2.68 2.63 81,900 115,900 -0.7
28/12/2012
2.61
 38,600 2.60 2.63 2.60 2,000 0 0.0
27/12/2012
2.60
 58,600 2.60 2.64 2.59 0 0 0
26/12/2012
2.60
 26,300 2.59 2.61 2.57 400 0 0.0
25/12/2012
2.59
 8,900 2.60 2.60 2.59 200 0 0.0
24/12/2012
2.60
 26,500 2.59 2.61 2.60 0 0 0
21/12/2012
2.59
 57,300 2.59 2.60 2.59 0 0 0
20/12/2012
2.59
 51,400 2.61 2.63 2.57 1,000 0 0.0
19/12/2012
2.61
 8,400 2.59 2.68 2.57 0 0 0
18/12/2012
2.59
 112,000 2.61 2.61 2.57 53,000 76,700 -0.5
17/12/2012
2.61
 15,400 2.63 2.63 2.61 0 0 0
14/12/2012
2.63
 21,700 2.64 2.64 2.60 0 0 0
13/12/2012
2.64
 67,200 2.65 2.65 2.60 5,000 41,700 -0.8
12/12/2012
2.65
 76,000 2.65 2.65 2.60 20,000 0 0.4
11/12/2012
2.65
 17,700 2.65 2.68 2.61 0 0 0
10/12/2012
2.65
 26,600 2.63 2.65 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |