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) 		-0.30 -1.30% 50,471,100 2,396,950 79.8
22.30
24.20
22.50
2 tháng
(2026-02-27) 		-3.70 -13.94% 147,335,200 2,677,550 86.4
22
26.55
22.50
3 tháng
(2026-01-28) 		-5.40 -19.12% 257,799,700 996,550 38.9
22
29
22.50
6 tháng
(2025-10-30) 		-3.55 -13.45% 579,676,600 -768,650 -3.3
22
29
22.50
12 tháng
(2025-05-05) 		-1.58 -6.49% 1,688,367,100 3,187,096 144.0
22
31.26
22.50
24 tháng
(2024-05-08) 		0.93 4.25% 3,203,891,200 -17,256,905 -438.2
19.09
31.26
22.50
36 tháng
(2023-05-15) 		11.11 94.55% 5,122,320,500 -22,628,979 -589.7
11.74
31.26
22.50
60 tháng
(2021-05-24) 		5.32 30.38% 6,610,558,900 -15,119,845 -440.1
7.89
31.26
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
2.72
 56,900 2.77 2.84 2.70 0 0 0
28/01/2011
2.77
 247,400 2.83 2.89 2.76 2,600 0 0.1
27/01/2011
2.83
 378,100 2.69 2.83 2.69 1,600 0 0.0
26/01/2011
2.69
 82,700 2.56 2.70 2.57 0 0 0
25/01/2011
2.56
 252,300 2.58 2.59 2.55 31,000 58,000 -0.6
24/01/2011
2.58
 163,000 2.63 2.65 2.56 600 0 0.0
21/01/2011
2.63
 207,400 2.68 2.75 2.62 3,500 0 0.1
20/01/2011
2.68
 104,800 2.69 2.72 2.66 0 0 0
19/01/2011
2.69
 116,800 2.69 2.80 2.64 0 0 0
18/01/2011
2.69
 268,100 2.72 2.84 2.64 0 26,200 -0.6
17/01/2011
2.72
 116,600 2.72 2.82 2.70 0 0 0
14/01/2011
2.72
 124,500 2.65 2.72 2.65 0 0 0
13/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2011
2.65
 68,700 2.66 2.72 2.63 0 0 0
12/01/2011
2.66
 137,400 2.59 2.72 2.61 0 38,000 -0.9
11/01/2011
2.59
 195,100 2.61 2.62 2.53 11,000 90,700 -1.9
10/01/2011
2.61
 213,400 2.71 2.72 2.61 11,000 98,500 -2.1
07/01/2011
2.71
 146,300 2.76 2.76 2.64 0 56,000 -1.4
06/01/2011
2.76
 349,200 2.78 2.78 2.69 5,000 92,000 -2.1
05/01/2011
2.78
 112,100 2.84 2.86 2.72 0 0 0
04/01/2011
2.84
 115,900 2.69 2.85 2.80 500 0 0.0
31/12/2010
2.69
 104,400 2.70 2.78 2.65 0 0 0
30/12/2010
2.70
 124,300 2.78 2.84 2.70 0 0 0
29/12/2010
2.78
 87,000 2.94 2.94 2.78 0 0 0
28/12/2010
2.94
 139,500 2.81 2.95 2.82 0 0 0
27/12/2010
2.81
 47,300 2.82 2.95 2.78 0 0 0
24/12/2010
2.82
 59,100 2.80 2.86 2.78 0 0 0
23/12/2010
2.80
 65,400 2.87 2.88 2.78 500 0 0.0
22/12/2010
2.87
 85,800 2.89 2.96 2.84 0 0 0
21/12/2010
2.89
 75,100 2.93 2.96 2.81 0 0 0
20/12/2010
2.93
 155,900 2.97 3.03 2.92 0 800 -0.0
17/12/2010
2.97
 267,900 2.85 3.00 2.84 0 0 0
16/12/2010
2.85
 275,800 2.96 2.96 2.82 0 0 0
15/12/2010
2.96
 127,200 2.96 3.07 2.92 0 0 0
14/12/2010
2.96
 330,400 3.21 3.24 2.96 0 0 0
13/12/2010: Quyền mua cổ phiếu: 3/2 Giá: 17 (Volume + 66.67%, Ratio=0.67)
13/12/2010
3.21
 758,600 2.73 3.39 2.93 0 0 0
10/12/2010
2.73
 716,100 2.58 2.73 2.57 300 1,000 -0.0
09/12/2010
2.58
 275,400 2.54 2.63 2.46 0 0 0
08/12/2010
2.54
 458,500 2.68 2.68 2.54 0 3,500 -0.1
07/12/2010
2.68
 361,400 2.82 2.86 2.68 0 7,500 -0.2
06/12/2010
2.82
 357,200 2.85 2.99 2.78 56,800 0 1.8
03/12/2010
2.85
 516,500 2.70 2.85 2.73 0 42,900 -1.3
02/12/2010
2.70
 648,700 2.69 2.81 2.58 300 6,000 -0.2
01/12/2010
2.69
 560,800 2.90 2.96 2.69 0 52,700 -1.7
30/11/2010
2.90
 370,100 2.81 2.90 2.82 38,000 0 1.2
29/11/2010
2.81
 311,600 2.66 2.81 2.55 0 0 0
26/11/2010
2.66
 330,100 2.56 2.68 2.56 6,000 0 0.2
25/11/2010
2.56
 277,300 2.39 2.56 2.42 57,700 0 1.6
24/11/2010
2.39
 165,800 2.39 2.45 2.33 100 0 0.0
23/11/2010
2.39
 161,400 2.34 2.41 2.32 0 0 0
22/11/2010
2.34
 198,500 2.37 2.38 2.30 7,000 0 0.2
19/11/2010
2.37
 180,100 2.52 2.57 2.37 2,500 0 0.1
18/11/2010
2.52
 270,800 2.39 2.55 2.28 0 1,600 -0.0
17/11/2010
2.39
 308,300 2.36 2.48 2.27 0 0 0
16/11/2010
2.36
 180,500 2.42 2.50 2.32 0 0 0
15/11/2010
2.42
 170,600 2.54 2.57 2.42 0 0 0
12/11/2010
2.54
 452,000 2.68 2.90 2.54 1,000 0 0.0
11/11/2010
2.68
 128,700 2.85 2.88 2.68 0 3,000 -0.1
10/11/2010
2.85
 120,700 2.90 2.96 2.80 0 0 0
09/11/2010
2.90
 304,900 3.05 3.05 2.90 0 5,000 -0.2
08/11/2010
3.05
 67,300 3.13 3.18 3.04 0 0 0
05/11/2010
3.13
 108,300 3.04 3.19 3.10 0 0 0
04/11/2010
3.04
 142,700 2.99 3.09 3.02 5,000 0 0.2
03/11/2010
2.99
 173,200 3.07 3.09 2.98 0 0 0
02/11/2010
3.07
 158,200 3.11 3.20 3.04 0 0 0
01/11/2010
3.11
 117,100 3.20 3.32 3.11 200 0 0.0
29/10/2010
3.20
 110,100 3.15 3.25 3.15 0 0 0
28/10/2010
3.15
 197,300 3.19 3.31 3.14 0 0 0
27/10/2010
3.19
 81,300 3.29 3.41 3.19 0 0 0
26/10/2010
3.29
 182,800 3.18 3.35 3.18 0 0 0
25/10/2010
3.18
 241,800 3.10 3.20 3.08 25,000 0 0.9
22/10/2010
3.10
 140,100 3.15 3.28 3.09 25,000 0 0.9
21/10/2010
3.15
 190,500 3.10 3.23 3.03 0 0 0
20/10/2010
3.10
 442,000 3.30 3.30 3.10 0 0 0
19/10/2010
3.30
 244,900 3.34 3.38 3.29 0 0 0
18/10/2010
3.34
 134,200 3.32 3.37 3.32 0 0 0
15/10/2010
3.32
 180,300 3.37 3.40 3.31 0 0 0
14/10/2010
3.37
 377,800 3.48 3.69 3.35 800 0 0.0
13/10/2010
3.48
 302,300 3.42 3.49 3.37 0 0 0
12/10/2010
3.42
 294,200 3.29 3.42 3.31 100 0 0.0
11/10/2010
3.29
 54,900 3.29 3.32 3.28 0 0 0
08/10/2010
3.29
 143,100 3.36 3.38 3.29 2,000 0 0.1
07/10/2010
3.36
 190,000 3.38 3.44 3.33 1,000 0 0.0
06/10/2010
3.38
 250,800 3.31 3.46 3.29 0 0 0
05/10/2010
3.31
 266,600 3.24 3.33 3.21 0 0 0
04/10/2010
3.24
 306,400 3.39 3.40 3.21 0 0 0
01/10/2010
3.39
 103,500 3.45 3.54 3.38 0 0 0
30/09/2010
3.45
 74,400 3.45 3.46 3.38 0 500 -0.0
29/09/2010
3.45
 185,700 3.58 3.58 3.39 2,100 0 0.1
28/09/2010
3.58
 103,500 3.58 3.69 3.55 0 10,000 -0.4
27/09/2010
3.58
 161,500 3.53 3.60 3.53 25,000 0 1.0
24/09/2010
3.53
 254,200 3.55 3.59 3.50 0 0 0
23/09/2010
3.55
 199,000 3.59 3.60 3.46 0 0 0
22/09/2010
3.59
 185,800 3.59 3.66 3.58 0 0 0
21/09/2010
3.59
 346,000 3.64 3.73 3.58 0 0 0
20/09/2010
3.64
 490,700 3.53 3.71 3.59 0 34,900 -1.4
17/09/2010
3.53
 315,400 3.33 3.53 3.36 0 0 0
16/09/2010
3.33
 136,600 3.33 3.33 3.27 4,000 0 0.1
15/09/2010
3.33
 114,100 3.46 3.46 3.24 0 0 0
14/09/2010
3.46
 250,800 3.32 3.46 3.32 100 10,000 -0.4
13/09/2010
3.32
 344,200 3.46 3.50 3.28 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |