CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.60
0.10
(0.44%)
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
(2026-03-30) 		-0.65 -2.81% 52,331,700 2,393,550 79.8
22.30
24.20
22.60
2 tháng
(2026-03-02) 		-3.25 -12.62% 143,139,700 2,857,550 91.3
22
25.75
22.60
3 tháng
(2026-01-29) 		-5.80 -20.49% 252,789,700 986,450 38.9
22
29
22.60
6 tháng
(2025-10-31) 		-4.05 -15.25% 578,790,000 -146,050 13.3
22
29
22.60
12 tháng
(2025-05-05) 		-1.93 -7.92% 1,690,227,700 3,183,696 144.0
22
31.26
22.60
24 tháng
(2024-05-09) 		0.88 4.07% 3,198,042,300 -16,258,605 -409.0
19.09
31.26
22.60
36 tháng
(2023-05-15) 		10.76 91.57% 5,124,181,100 -22,632,379 -589.7
11.74
31.26
22.60
60 tháng
(2021-05-25) 		4.97 28.38% 6,611,311,500 -15,111,345 -439.4
7.89
31.26
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
1.87
 130,300 1.76 1.88 1.78 0 0 0
26/08/2011
1.76
 116,200 1.80 1.80 1.75 0 0 0
25/08/2011
1.80
 69,100 1.76 1.80 1.75 0 0 0
24/08/2011
1.76
 156,500 1.77 1.87 1.76 0 0 0
23/08/2011
1.77
 194,200 1.81 1.81 1.76 0 0 0
22/08/2011
1.81
 253,200 1.69 1.81 1.70 0 0 0
19/08/2011
1.69
 193,300 1.74 1.74 1.65 0 0 0
18/08/2011
1.74
 186,700 1.74 1.81 1.71 0 0 0
17/08/2011
1.74
 245,100 1.63 1.74 1.64 0 0 0
16/08/2011
1.63
 61,000 1.62 1.67 1.58 500 0 0.0
15/08/2011
1.62
 97,600 1.62 1.63 1.61 0 0 0
12/08/2011
1.62
 95,800 1.64 1.68 1.62 10,000 400 0.1
11/08/2011
1.64
 215,900 1.56 1.65 1.49 0 2,000 -0.0
10/08/2011
1.56
 122,900 1.48 1.56 1.51 35,000 2,000 0.4
09/08/2011
1.48
 105,900 1.55 1.55 1.44 0 0 0
08/08/2011
1.55
 58,600 1.60 1.60 1.53 100 0 0.0
05/08/2011
1.60
 84,700 1.60 1.63 1.58 5,300 0 0.1
04/08/2011
1.60
 92,000 1.54 1.60 1.55 0 0 0
03/08/2011
1.54
 58,200 1.50 1.54 1.47 5,000 0 0.1
02/08/2011
1.50
 84,900 1.57 1.57 1.49 10,000 0 0.1
01/08/2011
1.57
 23,500 1.58 1.58 1.56 5,200 0 0.1
29/07/2011
1.58
 70,500 1.60 1.60 1.57 17,200 0 0.2
28/07/2011
1.60
 37,600 1.58 1.61 1.56 10,000 0 0.1
27/07/2011
1.58
 123,500 1.60 1.61 1.56 0 0 0
26/07/2011
1.60
 128,300 1.64 1.67 1.58 0 0 0
25/07/2011
1.64
 113,500 1.71 1.74 1.64 20,000 12,000 0.1
22/07/2011
1.71
 67,200 1.74 1.75 1.71 30,000 0 0.4
21/07/2011
1.74
 101,600 1.76 1.77 1.74 5,000 0 0.1
20/07/2011
1.76
 55,000 1.70 1.76 1.71 2,900 0 0.0
19/07/2011
1.70
 75,800 1.74 1.74 1.70 30,000 0 0.4
18/07/2011
1.74
 101,800 1.74 1.75 1.71 0 0 0
15/07/2011
1.74
 44,000 1.72 1.76 1.74 3,000 0 0.0
14/07/2011
1.72
 37,500 1.75 1.76 1.72 3,400 0 0.0
13/07/2011
1.75
 29,700 1.75 1.77 1.72 0 0 0
12/07/2011
1.75
 54,800 1.71 1.75 1.69 19,000 0 0.3
11/07/2011
1.71
 143,600 1.78 1.78 1.70 30,000 0 0.4
08/07/2011
1.78
 65,500 1.72 1.78 1.72 15,000 0 0.2
07/07/2011
1.72
 100,700 1.76 1.76 1.72 0 0 0
06/07/2011
1.76
 35,700 1.81 1.85 1.74 20,000 0 0.3
05/07/2011
1.81
 376,200 1.74 1.83 1.72 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |