CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2010
3.46
 446,500 3.71 3.78 3.44 3,000 70,000 -2.5
09/09/2010
3.71
 416,000 3.55 3.78 3.55 6,000 500 0.2
08/09/2010
3.55
 436,700 3.69 3.69 3.49 11,300 0 0.4
07/09/2010
3.69
 640,500 3.60 3.85 3.60 27,000 6,000 0.9
06/09/2010
3.60
 121,800 3.39 3.60 3.54 3,700 0 0.1
01/09/2010
3.39
 360,100 3.22 3.39 3.28 0 0 0
31/08/2010
3.22
 440,700 3.02 3.22 3.01 2,300 0 0.1
30/08/2010
3.02
 55,500 2.82 3.02 2.91 0 0 0
27/08/2010
2.82
 296,600 2.97 2.97 2.75 1,000 0 0.0
26/08/2010
2.97
 259,900 3.01 3.18 2.82 1,000 0 0.0
25/08/2010
3.01
 176,600 3.19 3.19 3.01 0 1,000 -0.0
24/08/2010
3.19
 136,800 3.37 3.46 3.19 0 0 0
23/08/2010
3.37
 81,200 3.46 3.54 3.37 0 0 0
20/08/2010
3.46
 216,600 3.49 3.55 3.38 0 0 0
19/08/2010
3.49
 143,000 3.53 3.78 3.49 0 0 0
18/08/2010
3.53
 166,600 3.71 3.71 3.52 0 0 0
17/08/2010
3.71
 269,900 3.83 3.83 3.69 2,000 0 0.1
16/08/2010
3.83
 332,100 3.79 3.89 3.73 8,000 0 0.3
13/08/2010
3.79
 337,500 3.67 3.81 3.64 1,500 0 0.1
12/08/2010
3.67
 326,100 3.95 3.97 3.67 0 0 0
11/08/2010
3.95
 179,200 3.94 4.00 3.91 200 0 0.0
10/08/2010
3.94
 166,400 3.98 4.14 3.82 0 0 0
09/08/2010
3.98
 222,900 4.16 4.37 3.92 20,000 37,000 -0.7
06/08/2010
4.16
 156,000 4.19 4.21 4.15 0 0 0
05/08/2010
4.19
 134,900 4.24 4.28 4.16 0 0 0
04/08/2010
4.24
 281,200 4.30 4.33 4.19 0 37,900 -1.8
03/08/2010
4.30
 174,400 4.33 4.37 4.29 0 100 -0.0
02/08/2010
4.33
 118,400 4.39 4.39 4.30 0 0 0
30/07/2010
4.39
 161,300 4.36 4.41 4.35 0 0 0
29/07/2010
4.36
 94,300 4.35 4.37 4.30 0 0 0
28/07/2010
4.35
 210,100 4.38 4.45 4.32 0 0 0
27/07/2010
4.38
 147,900 4.34 4.41 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |