CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2011
2.05
 49,400 2.04 2.07 2.03 0 0 0
04/04/2011
2.04
 56,300 2.03 2.05 2.02 0 0 0
01/04/2011
2.03
 73,100 2.04 2.05 2.03 0 0 0
31/03/2011
2.04
 52,400 2.04 2.05 2.02 0 0 0
30/03/2011
2.04
 96,900 2.05 2.05 2.01 0 0 0
29/03/2011
2.05
 108,300 2.10 2.10 2.05 0 0 0
28/03/2011
2.10
 40,100 2.08 2.12 2.09 0 0 0
25/03/2011
2.08
 105,500 2.12 2.12 2.08 0 0 0
24/03/2011
2.12
 108,700 2.15 2.22 2.10 0 0 0
23/03/2011
2.15
 89,300 2.10 2.23 2.10 0 0 0
22/03/2011
2.10
 118,200 2.17 2.18 2.09 0 0 0
21/03/2011
2.17
 93,200 2.19 2.29 2.15 0 13,000 -0.2
18/03/2011
2.19
 163,600 2.14 2.19 2.11 0 0 0
17/03/2011
2.14
 95,800 2.11 2.16 2.10 0 0 0
16/03/2011
2.11
 82,200 2.10 2.15 2.05 0 0 0
15/03/2011
2.10
 112,600 2.10 2.15 2.05 0 1,000 -0.0
14/03/2011
2.10
 236,600 2.24 2.35 2.09 0 0 0
11/03/2011
2.24
 206,600 2.11 2.24 2.17 0 0 0
10/03/2011
2.11
 182,500 1.96 2.11 1.91 200 0 0.0
09/03/2011
1.96
 127,600 2.05 2.05 1.95 0 0 0
08/03/2011
2.05
 103,000 2.09 2.11 2.04 0 0 0
07/03/2011
2.09
 108,400 2.08 2.09 1.91 0 0 0
04/03/2011
2.08
 95,000 2.01 2.09 1.91 0 0 0
03/03/2011
2.01
 148,700 2.05 2.11 2.01 0 0 0
02/03/2011
2.05
 175,900 2.18 2.18 2.03 0 0 0
01/03/2011
2.18
 70,000 2.19 2.23 2.16 1,000 0 0.0
28/02/2011
2.19
 119,900 2.25 2.30 2.18 13,000 0 0.2
25/02/2011
2.25
 168,300 2.17 2.26 2.11 15,000 0 0.3
24/02/2011
2.17
 182,300 2.25 2.25 2.05 0 0 0
23/02/2011
2.25
 256,300 2.17 2.25 2.16 0 0 0
22/02/2011
2.17
 494,900 2.28 2.28 2.14 0 51,600 -0.9
21/02/2011
2.28
 166,900 2.43 2.49 2.28 10,000 0 0.2
18/02/2011
2.43
 153,300 2.56 2.56 2.35 10,000 0 0.2
17/02/2011
2.56
 159,500 2.52 2.64 2.49 9,500 0 0.2
16/02/2011
2.52
 170,600 2.63 2.68 2.52 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |