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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |