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)
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
04/07/2011
1.74
 59,000 1.72 1.74 1.68 0 0 0
01/07/2011
1.72
 189,700 1.80 1.81 1.71 34,500 0 0.5
30/06/2011
1.80
 119,000 1.80 1.83 1.78 0 0 0
29/06/2011
1.80
 215,400 1.77 1.82 1.76 0 0 0
28/06/2011
1.77
 147,100 1.82 1.82 1.75 31,000 0 0.5
27/06/2011
1.82
 54,400 1.83 1.83 1.80 13,900 0 0.2
24/06/2011
1.83
 72,600 1.83 1.85 1.81 0 0 0
23/06/2011
1.83
 116,800 1.82 1.89 1.81 20,500 0 0.3
22/06/2011
1.82
 117,200 1.87 1.90 1.81 0 3,000 -0.0
21/06/2011
1.87
 211,600 1.76 1.88 1.76 0 0 0
20/06/2011
1.76
 153,600 1.77 1.82 1.72 23,000 0 0.3
17/06/2011
1.77
 145,400 1.89 1.94 1.77 5,000 0 0.1
16/06/2011
1.89
 207,500 1.87 1.94 1.83 20,000 0 0.3
15/06/2011
1.87
 338,200 1.96 1.96 1.87 40,000 0 0.6
14/06/2011
1.96
 488,200 2.07 2.07 1.92 60,400 0 1.0
13/06/2011
2.07
 445,900 1.97 2.11 1.98 100,000 0 1.7
10/06/2011
1.97
 326,500 1.92 2.01 1.94 20,000 0 0.3
09/06/2011
1.92
 355,800 1.85 1.94 1.82 15,000 0 0.2
08/06/2011
1.85
 381,400 1.85 1.97 1.83 10,000 0 0.2
07/06/2011
1.85
 290,600 1.76 1.85 1.80 43,000 200 0.7
06/06/2011
1.76
 205,000 1.77 1.81 1.69 0 0 0
03/06/2011
1.77
 583,500 1.75 1.87 1.70 20,700 19,100 0.0
02/06/2011
1.75
 135,500 1.64 1.75 1.74 10,000 200 0.1
01/06/2011
1.64
 86,100 1.58 1.64 1.55 0 100 -0.0
31/05/2011
1.58
 222,100 1.50 1.58 1.46 2,000 0 0.0
30/05/2011
1.50
 470,400 1.46 1.55 1.48 8,800 100 0.1
27/05/2011
1.46
 23,900 1.42 1.46 1.40 100 0 0.0
26/05/2011
1.42
 211,600 1.34 1.42 1.26 800 0 0.0
25/05/2011
1.34
 384,800 1.41 1.41 1.33 100 0 0.0
24/05/2011
1.41
 245,900 1.49 1.49 1.41 500 0 0.0
23/05/2011
1.49
 169,400 1.60 1.60 1.49 0 0 0
20/05/2011
1.60
 160,800 1.53 1.62 1.53 19,000 0 0.3
19/05/2011
1.53
 107,500 1.57 1.58 1.49 0 0 0
18/05/2011
1.57
 127,700 1.57 1.65 1.56 0 0 0
17/05/2011
1.57
 296,300 1.65 1.65 1.56 1,000 21,600 -0.3
16/05/2011
1.65
 152,300 1.75 1.75 1.65 700 34,400 -0.5
13/05/2011
1.75
 34,800 1.76 1.78 1.74 0 0 0
12/05/2011
1.76
 60,100 1.76 1.78 1.76 100 0 0.0
11/05/2011
1.76
 109,600 1.76 1.77 1.75 0 9,100 -0.1
10/05/2011
1.76
 53,800 1.80 1.81 1.76 400 0 0.0
09/05/2011
1.80
 59,800 1.77 1.80 1.75 0 0 0
06/05/2011
1.77
 57,400 1.76 1.78 1.75 0 0 0
05/05/2011
1.76
 62,300 1.80 1.82 1.76 0 0 0
04/05/2011
1.80
 53,700 1.80 1.83 1.77 0 0 0
29/04/2011
1.80
 77,500 1.80 1.84 1.80 0 0 0
28/04/2011
1.80
 53,700 1.85 1.85 1.77 0 0 0
27/04/2011
1.85
 53,900 1.84 1.87 1.82 0 0 0
26/04/2011
1.84
 67,600 1.92 1.92 1.83 0 0 0
25/04/2011
1.92
 96,800 1.83 1.92 1.87 0 0 0
22/04/2011
1.83
 205,900 1.82 1.85 1.78 0 0 0
21/04/2011
1.82
 176,700 1.88 1.90 1.82 0 0 0
20/04/2011
1.88
 185,300 1.95 1.96 1.88 0 0 0
19/04/2011
1.95
 149,700 1.98 1.99 1.89 0 300 -0.0
18/04/2011
1.98
 100,700 2.03 2.03 1.98 8,800 0 0.2
15/04/2011
2.03
 59,000 2.08 2.08 2.02 300 0 0.0
14/04/2011
2.08
 87,800 2.08 2.09 2.05 65,000 0 1.1
13/04/2011
2.08
 52,300 2.10 2.10 2.08 15,000 0 0.3
08/04/2011
2.10
 73,100 2.08 2.11 2.08 23,600 0 0.4
07/04/2011
2.08
 71,900 2.14 2.14 2.08 24,000 0 0.4
06/04/2011
2.14
 138,900 2.05 2.15 2.05 13,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |