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) 		0.25 0.92% 124,881,000 -846,800 -21.4
26
28.75
28.55
2 tháng
(2025-11-28) 		0.90 3.38% 239,890,400 -207,500 -5.3
26
28.75
28.55
3 tháng
(2025-10-29) 		0.80 2.99% 313,538,500 -4,438,900 -117.8
25.10
28.75
28.55
6 tháng
(2025-07-31) 		-1.67 -5.71% 772,783,800 -14,131,999 -398.7
25.05
31.25
28.55
12 tháng
(2025-02-03) 		5.12 22.80% 1,859,950,200 -17,377,588 -461.2
19.09
31.26
28.55
24 tháng
(2024-02-07) 		6.19 28.99% 3,536,214,900 -19,467,904 -513.0
19.09
31.26
28.55
36 tháng
(2023-02-13) 		17.38 170.79% 5,058,578,400 -27,935,754 -723.9
9.80
31.26
28.55
60 tháng
(2021-02-22) 		10.81 64.54% 6,464,641,500 -18,442,295 -536.5
7.89
31.26
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2011
1.69
 87,300 1.72 1.77 1.68 20,000 29,000 -0.1
28/11/2011
1.72
 93,500 1.68 1.75 1.71 27,600 30,400 -0.0
25/11/2011
1.68
 87,000 1.69 1.69 1.65 27,900 0 0.4
24/11/2011
1.69
 39,900 1.74 1.74 1.68 22,000 0 0.3
23/11/2011
1.74
 66,100 1.68 1.74 1.65 23,600 0 0.3
22/11/2011
1.68
 73,900 1.67 1.69 1.64 20,000 0 0.3
21/11/2011
1.67
 43,100 1.69 1.69 1.64 0 0 0
18/11/2011
1.69
 95,100 1.71 1.71 1.67 0 0 0
17/11/2011
1.71
 54,600 1.76 1.78 1.70 0 0 0
16/11/2011
1.76
 65,700 1.76 1.78 1.71 0 0 0
15/11/2011
1.76
 92,700 1.68 1.76 1.68 0 500 -0.0
14/11/2011
1.68
 136,000 1.72 1.72 1.65 0 0 0
11/11/2011
1.72
 143,800 1.76 1.78 1.72 300 38,400 -0.6
10/11/2011
1.76
 137,900 1.82 1.82 1.75 0 0 0
09/11/2011
1.82
 40,500 1.83 1.83 1.81 5,000 0 0.1
08/11/2011
1.83
 114,100 1.82 1.83 1.80 0 0 0
07/11/2011
1.82
 191,200 1.85 1.87 1.82 5,500 89,000 -1.3
04/11/2011
1.85
 67,900 1.87 1.89 1.84 0 0 0
03/11/2011
1.87
 103,000 1.88 1.89 1.85 0 0 0
02/11/2011
1.88
 56,700 1.89 1.89 1.85 0 0 0
01/11/2011
1.89
 102,300 1.96 1.96 1.88 0 0 0
31/10/2011
1.96
 232,600 1.97 2.03 1.92 0 0 0
28/10/2011
1.97
 349,300 1.85 1.98 1.88 5,000 0 0.1
27/10/2011
1.85
 66,300 1.89 1.89 1.85 5,000 0 0.1
26/10/2011
1.89
 93,800 1.83 1.90 1.84 0 0 0
25/10/2011
1.83
 107,400 1.89 1.90 1.82 5,000 0 0.1
24/10/2011
1.89
 113,900 1.95 1.99 1.88 1,000 0 0.0
21/10/2011
1.95
 375,000 1.87 1.99 1.91 0 200 -0.0
20/10/2011
1.87
 26,700 1.76 1.87 1.82 0 0 0
19/10/2011
1.76
 28,400 1.74 1.77 1.74 0 0 0
18/10/2011
1.74
 33,800 1.76 1.76 1.72 400 0 0.0
17/10/2011
1.76
 171,000 1.78 1.83 1.74 0 0 0
14/10/2011
1.78
 42,600 1.76 1.78 1.76 0 0 0
13/10/2011
1.76
 84,800 1.75 1.77 1.71 0 0 0
12/10/2011
1.75
 266,700 1.80 1.83 1.71 0 0 0
11/10/2011
1.80
 160,900 1.81 1.87 1.80 400 0 0.0
10/10/2011
1.81
 192,900 1.84 1.87 1.81 0 0 0
07/10/2011
1.84
 122,000 1.89 1.89 1.84 1,000 0 0.0
06/10/2011
1.89
 193,600 1.87 1.92 1.88 5,000 0 0.1
05/10/2011
1.87
 129,800 1.87 1.90 1.84 2,100 0 0.0
04/10/2011
1.87
 309,500 1.87 1.88 1.81 0 0 0
03/10/2011
1.87
 205,900 1.84 1.94 1.85 20,000 0 0.3
30/09/2011
1.84
 213,100 1.83 1.88 1.82 10,000 0 0.2
29/09/2011
1.83
 443,800 1.90 1.92 1.80 2,100 0 0.0
28/09/2011
1.90
 352,200 1.92 1.99 1.88 0 0 0
27/09/2011
1.92
 286,300 1.97 1.99 1.90 900 0 0.0
26/09/2011
1.97
 171,100 2.07 2.08 1.97 2,600 0 0.0
23/09/2011
2.07
 312,700 2.07 2.12 2.03 5,100 400 0.1
22/09/2011
2.07
 794,400 1.95 2.07 1.96 0 9,700 -0.2
21/09/2011
1.95
 607,200 1.83 1.95 1.84 200 900 -0.0
20/09/2011
1.83
 182,000 1.88 1.89 1.81 0 0 0
19/09/2011
1.88
 115,900 1.82 1.89 1.80 0 0 0
16/09/2011
1.82
 54,200 1.87 1.87 1.78 0 0 0
15/09/2011
1.87
 97,000 1.90 1.90 1.84 1,300 0 0.0
14/09/2011
1.90
 208,700 1.95 1.98 1.89 12,300 0 0.2
13/09/2011
1.95
 372,500 1.92 1.99 1.91 1,000 0 0.0
12/09/2011
1.92
 147,800 1.90 1.94 1.88 1,000 0 0.0
09/09/2011
1.90
 104,800 1.91 1.94 1.85 0 0 0
08/09/2011
1.91
 265,900 1.91 1.99 1.90 45,000 0 0.7
07/09/2011
1.91
 298,100 1.81 1.91 1.81 20,000 0 0.3
06/09/2011
1.81
 125,200 1.83 1.83 1.77 30,000 0 0.5
05/09/2011
1.83
 121,700 1.89 1.89 1.83 0 0 0
01/09/2011
1.89
 199,700 1.87 1.90 1.84 0 0 0
31/08/2011
1.87
 81,300 1.87 1.91 1.83 0 0 0
30/08/2011
1.87
 263,900 1.87 1.94 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |