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)
26/04/2012
3.09
 378,700 3.18 3.23 3.08 1,300 12,500 -0.3
25/04/2012
3.18
 482,900 3.08 3.22 3.08 1,800 0 0.0
24/04/2012
3.08
 531,200 3.12 3.13 2.97 0 81,000 -1.8
23/04/2012
3.12
 901,800 3.23 3.23 3.08 38,700 0 0.9
20/04/2012
3.23
 498,100 3.38 3.38 3.18 0 15,600 -0.4
19/04/2012
3.38
 919,200 3.38 3.59 3.34 0 1,900 -0.0
18/04/2012
3.38
 1,495,700 3.16 3.38 3.31 11,000 92,000 -2.0
17/04/2012
3.16
 3,188,600 3.03 3.16 3.13 40,000 3,600 0.9
16/04/2012
3.03
 417,100 2.92 3.04 2.86 1,000 15,000 -0.3
13/04/2012
2.92
 428,700 3.04 3.11 2.84 98,300 0 2.2
12/04/2012
3.04
 129,300 2.99 3.15 3.03 0 300 -0.0
11/04/2012
2.99
 329,800 2.82 2.99 2.91 0 600 -0.0
10/04/2012
2.82
 158,200 2.74 2.92 2.76 0 0 0
09/04/2012
2.74
 349,800 2.57 2.74 2.57 67,100 400 1.3
06/04/2012
2.57
 158,800 2.58 2.59 2.55 0 0 0
05/04/2012
2.58
 183,900 2.61 2.63 2.55 0 1,000 -0.0
04/04/2012
2.61
 169,600 2.68 2.68 2.61 1,000 0 0.0
03/04/2012
2.68
 142,700 2.62 2.68 2.57 0 0 0
30/03/2012
2.62
 149,700 2.69 2.81 2.62 0 0 0
29/03/2012
2.69
 863,900 2.54 2.70 2.53 683,000 700 13.5
28/03/2012
2.54
 392,500 2.50 2.55 2.49 194,000 0 3.6
27/03/2012
2.50
 474,700 2.63 2.66 2.47 210,200 200 4.0
26/03/2012
2.63
 298,200 2.57 2.68 2.55 12,000 0 0.2
23/03/2012
2.57
 295,100 2.49 2.61 2.49 80,000 0 1.5
22/03/2012
2.49
 145,600 2.47 2.51 2.43 9,900 0 0.2
21/03/2012
2.47
 358,900 2.46 2.51 2.46 1,700 0 0.0
20/03/2012
2.46
 220,300 2.45 2.47 2.43 57,500 19,000 0.7
19/03/2012
2.45
 90,100 2.43 2.45 2.39 39,900 500 0.7
16/03/2012
2.43
 454,200 2.42 2.47 2.39 218,700 800 4.0
15/03/2012
2.42
 120,900 2.36 2.42 2.36 17,000 500 0.3
14/03/2012
2.36
 186,800 2.38 2.39 2.35 105,200 600 1.8
13/03/2012
2.38
 146,600 2.24 2.38 2.24 45,500 500 0.8
12/03/2012
2.24
 40,900 2.22 2.26 2.19 0 0 0
09/03/2012
2.22
 216,700 2.26 2.30 2.20 200 0 0.0
08/03/2012
2.26
 172,300 2.38 2.38 2.24 0 0 0
07/03/2012
2.38
 160,200 2.41 2.46 2.34 0 0 0
06/03/2012
2.41
 325,600 2.49 2.62 2.41 3,200 0 0.1
05/03/2012
2.49
 233,000 2.35 2.49 2.41 97,000 0 1.8
02/03/2012
2.35
 319,900 2.32 2.36 2.30 30,500 0 0.5
01/03/2012
2.32
 151,200 2.35 2.36 2.28 0 0 0
29/02/2012
2.35
 295,200 2.30 2.38 2.26 60,000 0 1.0
28/02/2012
2.30
 394,400 2.36 2.42 2.27 0 0 0
27/02/2012
2.36
 452,300 2.23 2.39 2.23 78,000 0 1.3
24/02/2012
2.23
 392,900 2.23 2.30 2.19 1,500 0 0.0
23/02/2012
2.23
 227,700 2.18 2.27 2.16 0 0 0
22/02/2012
2.18
 142,800 2.16 2.19 2.12 0 16,800 -0.3
21/02/2012
2.16
 151,800 2.22 2.24 2.15 0 0 0
20/02/2012
2.22
 255,500 2.12 2.23 2.16 29,000 0 0.5
17/02/2012
2.12
 70,300 2.08 2.15 2.09 16,800 0 0.3
16/02/2012
2.08
 51,100 2.08 2.09 2.07 38,100 0 0.6
15/02/2012
2.08
 215,400 2.07 2.09 2.04 60,000 38,000 0.3
14/02/2012
2.07
 141,000 2.03 2.09 2.01 1,700 500 0.0
13/02/2012
2.03
 57,400 2.08 2.08 2.00 900 3,900 -0.0
10/02/2012
2.08
 37,300 2.15 2.15 2.05 500 0 0.0
09/02/2012
2.15
 205,100 2.18 2.18 2.15 156,500 0 2.5
08/02/2012
2.18
 93,600 2.18 2.19 2.16 40,000 0 0.6
07/02/2012
2.18
 125,300 2.16 2.22 2.16 81,400 0 1.3
06/02/2012
2.16
 118,000 2.15 2.19 2.13 81,100 0 1.3
03/02/2012
2.15
 216,900 2.22 2.24 2.13 170,500 0 2.7
02/02/2012
2.22
 216,100 2.09 2.23 2.11 27,200 0 0.4
01/02/2012
2.09
 80,400 2.09 2.15 2.05 47,300 0 0.7
31/01/2012
2.09
 160,000 2.01 2.11 2.00 133,700 0 2.1
30/01/2012
2.01
 61,700 2.01 2.03 1.97 40,300 0 0.6
20/01/2012
2.01
 105,700 2.03 2.03 1.97 85,100 0 1.3
19/01/2012
2.03
 34,000 2.03 2.04 2.01 10,400 0 0.2
18/01/2012
2.03
 48,000 2.00 2.03 2.00 32,500 200 0.5
17/01/2012
2.00
 101,100 2.00 2.01 1.97 84,900 0 1.3
16/01/2012
2.00
 97,100 1.97 2.00 1.97 58,600 0 0.9
13/01/2012
1.97
 238,600 1.93 1.99 1.95 98,100 0 1.4
12/01/2012
1.93
 540,500 1.93 1.97 1.89 169,000 0 2.4
11/01/2012
1.93
 649,200 1.88 1.96 1.88 128,600 0 1.9
10/01/2012
1.88
 300,600 1.77 1.88 1.76 10,500 0 0.1
09/01/2012
1.77
 101,500 1.74 1.82 1.73 36,300 0 0.5
06/01/2012
1.74
 246,100 1.65 1.76 1.69 0 300 -0.0
05/01/2012
1.65
 215,800 1.68 1.68 1.61 0 0 0
04/01/2012
1.68
 47,700 1.70 1.70 1.62 17,000 1,000 0.2
03/01/2012
1.70
 33,900 1.69 1.72 1.68 0 0 0
30/12/2011
1.69
 100,000 1.65 1.72 1.63 0 0 0
29/12/2011
1.65
 188,500 1.66 1.72 1.61 125,400 0 1.5
28/12/2011
1.66
 138,900 1.55 1.66 1.59 39,500 0 0.5
27/12/2011
1.55
 231,900 1.61 1.61 1.49 100,000 0 1.2
26/12/2011
1.61
 67,000 1.61 1.61 1.57 0 0 0
23/12/2011
1.61
 114,500 1.65 1.65 1.57 32,200 0 0.4
22/12/2011
1.65
 145,100 1.69 1.69 1.63 67,300 0 0.8
21/12/2011
1.69
 107,900 1.66 1.69 1.55 55,000 0 0.7
20/12/2011
1.66
 319,000 1.76 1.81 1.63 0 300 -0.0
19/12/2011
1.76
 199,500 1.80 1.81 1.76 40,000 66,100 -0.3
16/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2011
1.80
 36,600 1.78 1.82 1.77 0 0 0
15/12/2011
1.78
 161,600 1.81 1.82 1.75 5,000 0 0.1
14/12/2011
1.81
 304,500 1.81 1.82 1.78 79,100 0 1.2
13/12/2011
1.81
 288,700 1.81 1.83 1.80 100,000 0 1.5
12/12/2011
1.81
 186,900 1.83 1.85 1.77 0 0 0
09/12/2011
1.83
 67,700 1.87 1.87 1.82 0 0 0
08/12/2011
1.87
 161,100 1.87 1.89 1.84 100 0 0.0
07/12/2011
1.87
 92,200 1.88 1.88 1.85 0 0 0
06/12/2011
1.88
 144,100 1.92 1.95 1.87 0 0 0
05/12/2011
1.92
 323,300 1.82 1.92 1.88 0 0 0
02/12/2011
1.82
 74,000 1.71 1.82 1.71 0 0 0
01/12/2011
1.71
 68,500 1.67 1.74 1.69 30,000 0 0.4
30/11/2011
1.67
 62,000 1.69 1.70 1.67 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |