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)
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
19/07/2012
2.71
 129,100 2.59 2.71 2.57 25,900 0 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |