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)
18/07/2012
2.59
 78,100 2.59 2.61 2.55 135,000 115,000 0.4
17/07/2012
2.59
 78,400 2.51 2.62 2.57 34,600 0 0.8
16/07/2012
2.51
 50,100 2.63 2.68 2.51 1,000 0 0.0
13/07/2012
2.63
 152,900 2.46 2.63 2.48 111,200 0 2.4
12/07/2012
2.46
 45,400 2.44 2.49 2.43 5,000 0 0.1
11/07/2012
2.44
 80,800 2.38 2.45 2.39 13,100 0 0.3
10/07/2012
2.38
 133,000 2.46 2.46 2.37 49,600 0 1.0
09/07/2012
2.46
 88,400 2.62 2.62 2.46 6,500 0 0.1
06/07/2012
2.62
 65,800 2.59 2.68 2.58 1,000 0 0.0
05/07/2012
2.59
 102,700 2.59 2.64 2.50 17,700 0 0.4
04/07/2012
2.59
 53,500 2.67 2.68 2.59 15,500 0 0.3
03/07/2012
2.67
 117,700 2.71 2.72 2.64 69,600 0 1.6
02/07/2012
2.71
 31,700 2.72 2.78 2.71 15,000 0 0.3
29/06/2012
2.72
 99,500 2.70 2.75 2.70 89,900 0 2.1
28/06/2012
2.70
 28,800 2.69 2.71 2.68 17,300 0 0.4
27/06/2012
2.69
 101,100 2.69 2.72 2.69 86,800 0 2.0
26/06/2012
2.69
 237,300 2.69 2.69 2.65 209,300 0 4.7
25/06/2012
2.69
 231,200 2.75 2.75 2.68 174,800 0 4.0
22/06/2012
2.75
 142,400 2.74 2.76 2.74 117,300 0 2.7
21/06/2012
2.74
 120,500 2.75 2.76 2.74 107,800 0 2.5
20/06/2012
2.75
 87,100 2.74 2.75 2.72 68,000 0 1.6
19/06/2012
2.74
 142,300 2.77 2.77 2.74 65,000 0 1.5
18/06/2012
2.77
 123,900 2.76 2.81 2.76 78,800 0 1.8
15/06/2012
2.76
 67,700 2.72 2.76 2.72 20,000 0 0.5
14/06/2012
2.72
 160,700 2.71 2.77 2.71 94,200 0 2.2
13/06/2012
2.71
 125,900 2.72 2.80 2.71 49,400 0 1.1
12/06/2012
2.72
 180,900 2.75 2.76 2.70 20,000 0 0.5
11/06/2012
2.75
 183,500 2.78 2.86 2.75 0 0 0
08/06/2012
2.78
 187,100 2.83 2.92 2.78 5,300 1,000 0.1
07/06/2012
2.83
 406,500 2.75 2.89 2.74 61,000 0 1.4
06/06/2012
2.75
 132,600 2.77 2.78 2.71 52,800 0 1.2
05/06/2012
2.77
 139,900 2.72 2.78 2.71 11,500 10,000 0.0
04/06/2012
2.72
 396,200 2.72 2.92 2.70 293,400 0 7.0
01/06/2012
2.72
 193,800 2.68 2.75 2.69 104,500 11,600 2.1
31/05/2012
2.68
 443,600 2.74 2.74 2.65 252,600 0 5.7
30/05/2012
2.74
 94,200 2.74 2.80 2.74 20,000 0 0.5
29/05/2012
2.74
 300,800 2.78 2.78 2.71 192,600 10,000 4.3
28/05/2012
2.78
 631,400 2.83 2.96 2.77 290,000 0 6.9
25/05/2012
2.83
 629,000 2.75 2.86 2.74 181,000 1,000 4.3
24/05/2012
2.75
 404,900 2.74 2.80 2.68 180,000 0 4.2
23/05/2012
2.74
 1,200,700 2.70 2.87 2.68 734,000 0 17.2
22/05/2012
2.70
 274,400 2.70 2.77 2.67 50,000 0 1.1
21/05/2012
2.70
 270,000 2.56 2.70 2.50 60,000 0 1.4
18/05/2012
2.56
 342,600 2.65 2.65 2.49 4,500 0 0.1
17/05/2012
2.65
 237,500 2.72 2.77 2.62 3,900 0 0.1
16/05/2012
2.72
 362,200 2.63 2.72 2.61 35,000 0 0.8
15/05/2012
2.63
 428,700 2.64 2.70 2.53 0 39,000 -0.9
14/05/2012
2.64
 526,400 2.83 2.84 2.64 54,200 50,000 0.2
11/05/2012
2.83
 839,400 2.94 2.94 2.80 0 0 0
10/05/2012
2.94
 714,400 2.96 3.03 2.87 20,000 0 0.5
09/05/2012
2.96
 621,100 2.90 3.05 2.84 38,400 500 0.9
08/05/2012
2.90
 752,900 3.01 3.03 2.88 0 0 0
07/05/2012
3.01
 652,200 2.89 3.06 2.89 0 20,000 -0.5
04/05/2012
2.89
 1,020,000 2.74 2.89 2.74 0 0 0
03/05/2012
2.74
 745,400 2.71 2.74 2.63 25,000 0 0.6
02/05/2012
2.71
 742,000 2.72 2.76 2.68 104,100 0 2.4
27/04/2012
2.72
 312,300 2.72 2.77 2.68 400 0 0.0
26/04/2012
2.72
 378,700 2.80 2.84 2.71 1,300 12,500 -0.3
25/04/2012
2.80
 482,900 2.71 2.83 2.71 1,800 0 0.0
24/04/2012
2.71
 531,200 2.75 2.76 2.62 0 81,000 -1.8
23/04/2012
2.75
 901,800 2.84 2.84 2.71 38,700 0 0.9
20/04/2012
2.84
 498,100 2.97 2.97 2.80 0 15,600 -0.4
19/04/2012
2.97
 919,200 2.97 3.17 2.94 0 1,900 -0.0
18/04/2012
2.97
 1,495,700 2.78 2.97 2.92 11,000 92,000 -2.0
17/04/2012
2.78
 3,188,600 2.67 2.78 2.76 40,000 3,600 0.9
16/04/2012
2.67
 417,100 2.57 2.68 2.52 1,000 15,000 -0.3
13/04/2012
2.57
 428,700 2.68 2.74 2.50 98,300 0 2.2
12/04/2012
2.68
 129,300 2.63 2.77 2.67 0 300 -0.0
11/04/2012
2.63
 329,800 2.49 2.63 2.56 0 600 -0.0
10/04/2012
2.49
 158,200 2.42 2.57 2.43 0 0 0
09/04/2012
2.42
 349,800 2.26 2.42 2.26 67,100 400 1.3
06/04/2012
2.26
 158,800 2.27 2.28 2.25 0 0 0
05/04/2012
2.27
 183,900 2.30 2.32 2.25 0 1,000 -0.0
04/04/2012
2.30
 169,600 2.36 2.36 2.30 1,000 0 0.0
03/04/2012
2.36
 142,700 2.31 2.36 2.26 0 0 0
30/03/2012
2.31
 149,700 2.37 2.48 2.31 0 0 0
29/03/2012
2.37
 863,900 2.24 2.38 2.23 683,000 700 13.5
28/03/2012
2.24
 392,500 2.20 2.25 2.19 194,000 0 3.6
27/03/2012
2.20
 474,700 2.32 2.34 2.18 210,200 200 4.0
26/03/2012
2.32
 298,200 2.26 2.36 2.25 12,000 0 0.2
23/03/2012
2.26
 295,100 2.19 2.30 2.19 80,000 0 1.5
22/03/2012
2.19
 145,600 2.18 2.21 2.14 9,900 0 0.2
21/03/2012
2.18
 358,900 2.17 2.21 2.17 1,700 0 0.0
20/03/2012
2.17
 220,300 2.15 2.18 2.14 57,500 19,000 0.7
19/03/2012
2.15
 90,100 2.14 2.15 2.11 39,900 500 0.7
16/03/2012
2.14
 454,200 2.13 2.18 2.11 218,700 800 4.0
15/03/2012
2.13
 120,900 2.08 2.13 2.08 17,000 500 0.3
14/03/2012
2.08
 186,800 2.09 2.11 2.07 105,200 600 1.8
13/03/2012
2.09
 146,600 1.98 2.09 1.98 45,500 500 0.8
12/03/2012
1.98
 40,900 1.95 1.99 1.93 0 0 0
09/03/2012
1.95
 216,700 1.99 2.02 1.94 200 0 0.0
08/03/2012
1.99
 172,300 2.09 2.09 1.98 0 0 0
07/03/2012
2.09
 160,200 2.12 2.17 2.06 0 0 0
06/03/2012
2.12
 325,600 2.19 2.31 2.12 3,200 0 0.1
05/03/2012
2.19
 233,000 2.07 2.19 2.12 97,000 0 1.8
02/03/2012
2.07
 319,900 2.05 2.08 2.02 30,500 0 0.5
01/03/2012
2.05
 151,200 2.07 2.08 2.01 0 0 0
29/02/2012
2.07
 295,200 2.02 2.09 1.99 60,000 0 1.0
28/02/2012
2.02
 394,400 2.08 2.13 2.00 0 0 0
27/02/2012
2.08
 452,300 1.96 2.11 1.96 78,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |