CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |