CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |