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)
07/12/2012
2.63
 50,600 2.61 2.64 2.60 0 4,200 -0.1
06/12/2012
2.61
 15,900 2.68 2.68 2.61 100 0 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2012
2.68
 22,800 2.69 2.69 2.61 0 0 0
04/12/2012
2.69
 143,100 2.69 2.81 2.68 0 20,000 -0.5
03/12/2012
2.69
 69,000 2.67 2.69 2.62 0 1,000 -0.0
30/11/2012
2.67
 21,800 2.67 2.70 2.65 500 0 0.0
29/11/2012
2.67
 32,300 2.65 2.69 2.64 0 0 0
28/11/2012
2.65
 54,500 2.67 2.70 2.62 0 31,000 -0.7
27/11/2012
2.67
 37,300 2.63 2.71 2.62 0 100 -0.0
26/11/2012
2.63
 62,600 2.77 2.78 2.62 9,600 17,500 -0.2
23/11/2012
2.77
 69,000 2.72 2.80 2.74 45,000 0 1.0
22/11/2012
2.72
 69,400 2.71 2.72 2.71 35,000 0 0.8
21/11/2012
2.71
 92,500 2.62 2.72 2.62 30,000 400 0.7
20/11/2012
2.62
 119,400 2.57 2.62 2.57 36,000 0 0.8
19/11/2012
2.57
 129,300 2.56 2.61 2.55 75,000 0 1.6
16/11/2012
2.56
 19,400 2.56 2.58 2.50 11,100 0 0.2
15/11/2012
2.56
 71,700 2.50 2.56 2.49 26,000 0 0.6
14/11/2012
2.50
 104,500 2.50 2.53 2.50 12,300 0 0.3
13/11/2012
2.50
 104,800 2.50 2.55 2.50 77,000 0 1.6
12/11/2012
2.50
 25,800 2.50 2.56 2.50 4,000 0 0.1
09/11/2012
2.50
 20,000 2.50 2.50 2.49 13,000 0 0.3
08/11/2012
2.50
 34,100 2.50 2.50 2.46 32,000 0 0.7
07/11/2012
2.50
 61,400 2.43 2.51 2.48 3,800 100 0.1
06/11/2012
2.43
 14,100 2.43 2.43 2.43 100 0 0.0
05/11/2012
2.43
 16,300 2.44 2.44 2.43 11,900 800 0.2
02/11/2012
2.44
 63,400 2.48 2.48 2.42 37,500 0 0.8
01/11/2012
2.48
 5,300 2.56 2.56 2.46 0 0 0
31/10/2012
2.56
 122,400 2.42 2.58 2.42 110,900 0 2.3
30/10/2012
2.42
 24,600 2.43 2.44 2.42 24,200 8,700 0.3
29/10/2012
2.43
 15,300 2.43 2.45 2.43 11,700 600 0.2
26/10/2012
2.43
 173,400 2.42 2.44 2.42 46,000 125,900 -1.6
25/10/2012
2.42
 44,700 2.43 2.43 2.42 30,000 0 0.6
24/10/2012
2.43
 11,900 2.43 2.44 2.42 5,900 0 0.1
23/10/2012
2.43
 3,200 2.40 2.44 2.40 1,000 0 0.0
22/10/2012
2.40
 57,700 2.42 2.44 2.40 28,700 30,400 -0.0
19/10/2012
2.42
 45,900 2.48 2.48 2.42 658,800 643,000 0.3
18/10/2012
2.48
 144,100 2.51 2.52 2.46 121,800 41,600 1.7
17/10/2012
2.51
 14,900 2.51 2.52 2.50 11,000 0 0.2
16/10/2012
2.51
 35,100 2.45 2.51 2.45 1,000 0 0.0
15/10/2012
2.45
 13,000 2.49 2.49 2.45 8,900 0 0.2
12/10/2012
2.49
 5,100 2.50 2.50 2.48 0 0 0
11/10/2012
2.50
 30,300 2.49 2.53 2.48 1,000 0 0.0
10/10/2012
2.49
 26,700 2.48 2.49 2.46 3,700 0 0.1
09/10/2012
2.48
 11,900 2.48 2.48 2.48 2,300 0 0.0
08/10/2012
2.48
 28,600 2.46 2.50 2.45 3,800 0 0.1
05/10/2012
2.46
 23,900 2.46 2.46 2.44 4,700 0 0.1
04/10/2012
2.46
 82,800 2.44 2.49 2.42 45,300 800 0.9
03/10/2012
2.44
 15,400 2.42 2.45 2.40 3,800 200 0.1
02/10/2012
2.42
 47,500 2.43 2.43 2.42 41,000 0 0.8
01/10/2012
2.43
 50,300 2.44 2.45 2.42 43,000 0 0.9
28/09/2012
2.44
 19,700 2.44 2.44 2.43 12,500 1,000 0.2
27/09/2012
2.44
 26,800 2.49 2.49 2.38 16,400 0 0.3
26/09/2012
2.49
 38,300 2.44 2.49 2.43 38,100 0 0.8
25/09/2012
2.44
 22,400 2.44 2.44 2.43 11,000 2,000 0.2
24/09/2012
2.44
 26,500 2.46 2.46 2.42 21,800 0 0.4
21/09/2012
2.46
 53,400 2.45 2.49 2.44 31,300 0 0.6
20/09/2012
2.45
 22,000 2.45 2.50 2.44 10,100 0 0.2
19/09/2012
2.45
 116,600 2.45 2.50 2.44 79,300 1,000 1.6
18/09/2012
2.45
 132,800 2.50 2.50 2.44 99,100 0 2.1
17/09/2012
2.50
 83,200 2.50 2.52 2.46 52,500 100 1.1
14/09/2012
2.50
 103,200 2.43 2.50 2.45 44,200 30,000 0.3
13/09/2012
2.43
 16,900 2.40 2.44 2.40 0 0 0
12/09/2012
2.40
 22,900 2.44 2.44 2.40 11,800 0 0.2
11/09/2012
2.44
 80,200 2.39 2.44 2.37 5,000 10,000 -0.1
10/09/2012
2.39
 55,000 2.46 2.46 2.37 21,600 300 0.4
07/09/2012
2.46
 64,200 2.48 2.48 2.45 30,500 10,000 0.4
06/09/2012
2.48
 51,800 2.49 2.50 2.45 44,800 0 0.9
05/09/2012
2.49
 54,800 2.55 2.55 2.48 12,600 0 0.3
04/09/2012
2.55
 39,500 2.53 2.55 2.51 900 10,000 -0.2
31/08/2012
2.53
 23,000 2.53 2.56 2.49 5,600 0 0.1
30/08/2012
2.53
 22,200 2.58 2.58 2.52 1,400 0 0.0
29/08/2012
2.58
 236,900 2.56 2.61 2.50 182,800 0 3.9
28/08/2012
2.56
 197,200 2.40 2.59 2.36 175,500 12,400 3.5
27/08/2012
2.40
 438,400 2.46 2.62 2.40 404,600 10,000 8.4
24/08/2012
2.46
 209,300 2.31 2.46 2.19 106,400 0 2.1
23/08/2012
2.31
 346,700 2.48 2.55 2.31 132,000 145,800 -0.2
22/08/2012
2.48
 141,700 2.48 2.62 2.38 73,100 22,000 1.1
21/08/2012
2.48
 396,800 2.67 2.67 2.48 36,400 40,400 -0.1
20/08/2012
2.67
 68,900 2.59 2.68 2.62 34,500 0 0.8
17/08/2012
2.59
 24,900 2.59 2.61 2.55 800 0 0.0
16/08/2012
2.59
 216,200 2.62 2.62 2.56 26,900 184,700 -3.4
15/08/2012
2.62
 5,400 2.64 2.64 2.61 4,000 0 0.1
14/08/2012
2.64
 35,600 2.64 2.65 2.49 9,000 0 0.2
13/08/2012
2.64
 20,300 2.64 2.67 2.62 15,300 0 0.3
10/08/2012
2.64
 18,400 2.68 2.68 2.64 10,000 0 0.0
09/08/2012
2.68
 44,300 2.67 2.70 2.65 14,100 0 0.3
08/08/2012
2.67
 77,400 2.65 2.68 2.63 48,600 8,466 0.9
07/08/2012
2.65
 123,700 2.67 2.69 2.63 43,700 0 1.0
06/08/2012
2.67
 79,800 2.57 2.68 2.57 14,300 0 0.3
03/08/2012
2.57
 12,300 2.55 2.57 2.55 300 2,100 -0.0
02/08/2012
2.55
 11,600 2.55 2.57 2.53 3,800 600 0.1
01/08/2012
2.55
 68,100 2.58 2.59 2.53 6,400 0 0.1
31/07/2012
2.58
 30,600 2.62 2.65 2.56 31,000 0 0.7
30/07/2012
2.62
 8,700 2.63 2.64 2.56 0 0 0
27/07/2012
2.63
 50,500 2.64 2.64 2.58 300,300 300,000 0.0
26/07/2012
2.64
 33,700 2.62 2.64 2.62 0 0 0
25/07/2012
2.62
 52,500 2.58 2.63 2.56 5,000 0 0.1
24/07/2012
2.58
 53,600 2.68 2.68 2.53 9,700 0 0.2
23/07/2012
2.68
 65,900 2.62 2.74 2.65 12,500 0 0.3
20/07/2012
2.62
 111,200 2.71 2.74 2.62 35,000 33 0.8

Chính sách bảo mật | Điều khoản sử dụng |