CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2011
1.60
 117,200 1.64 1.67 1.59 0 3,000 -0.0
21/06/2011
1.64
 211,600 1.55 1.65 1.55 0 0 0
20/06/2011
1.55
 153,600 1.56 1.60 1.52 23,000 0 0.3
17/06/2011
1.56
 145,400 1.66 1.71 1.56 5,000 0 0.1
16/06/2011
1.66
 207,500 1.64 1.71 1.61 20,000 0 0.3
15/06/2011
1.64
 338,200 1.73 1.73 1.64 40,000 0 0.6
14/06/2011
1.73
 488,200 1.82 1.82 1.69 60,400 0 1.0
13/06/2011
1.82
 445,900 1.74 1.86 1.75 100,000 0 1.7
10/06/2011
1.74
 326,500 1.69 1.77 1.71 20,000 0 0.3
09/06/2011
1.69
 355,800 1.63 1.71 1.60 15,000 0 0.2
08/06/2011
1.63
 381,400 1.63 1.74 1.61 10,000 0 0.2
07/06/2011
1.63
 290,600 1.55 1.63 1.58 43,000 200 0.7
06/06/2011
1.55
 205,000 1.56 1.59 1.49 0 0 0
03/06/2011
1.56
 583,500 1.54 1.64 1.50 20,700 19,100 0.0
02/06/2011
1.54
 135,500 1.45 1.54 1.53 10,000 200 0.1
01/06/2011
1.45
 86,100 1.40 1.45 1.36 0 100 -0.0
31/05/2011
1.40
 222,100 1.32 1.40 1.28 2,000 0 0.0
30/05/2011
1.32
 470,400 1.28 1.36 1.30 8,800 100 0.1
27/05/2011
1.28
 23,900 1.25 1.28 1.23 100 0 0.0
26/05/2011
1.25
 211,600 1.18 1.25 1.11 800 0 0.0
25/05/2011
1.18
 384,800 1.24 1.24 1.17 100 0 0.0
24/05/2011
1.24
 245,900 1.31 1.31 1.24 500 0 0.0
23/05/2011
1.31
 169,400 1.41 1.41 1.31 0 0 0
20/05/2011
1.41
 160,800 1.34 1.43 1.34 19,000 0 0.3
19/05/2011
1.34
 107,500 1.38 1.40 1.31 0 0 0
18/05/2011
1.38
 127,700 1.38 1.46 1.37 0 0 0
17/05/2011
1.38
 296,300 1.46 1.46 1.37 1,000 21,600 -0.3
16/05/2011
1.46
 152,300 1.54 1.54 1.46 700 34,400 -0.5
13/05/2011
1.54
 34,800 1.55 1.57 1.53 0 0 0
12/05/2011
1.55
 60,100 1.55 1.57 1.55 100 0 0.0
11/05/2011
1.55
 109,600 1.55 1.56 1.54 0 9,100 -0.1
10/05/2011
1.55
 53,800 1.58 1.59 1.55 400 0 0.0
09/05/2011
1.58
 59,800 1.56 1.58 1.54 0 0 0
06/05/2011
1.56
 57,400 1.55 1.57 1.54 0 0 0
05/05/2011
1.55
 62,300 1.58 1.60 1.55 0 0 0
04/05/2011
1.58
 53,700 1.58 1.61 1.56 0 0 0
29/04/2011
1.58
 77,500 1.58 1.62 1.58 0 0 0
28/04/2011
1.58
 53,700 1.63 1.63 1.56 0 0 0
27/04/2011
1.63
 53,900 1.62 1.64 1.60 0 0 0
26/04/2011
1.62
 67,600 1.69 1.69 1.61 0 0 0
25/04/2011
1.69
 96,800 1.61 1.69 1.64 0 0 0
22/04/2011
1.61
 205,900 1.60 1.63 1.57 0 0 0
21/04/2011
1.60
 176,700 1.65 1.67 1.60 0 0 0
20/04/2011
1.65
 185,300 1.72 1.73 1.65 0 0 0
19/04/2011
1.72
 149,700 1.75 1.76 1.66 0 300 -0.0
18/04/2011
1.75
 100,700 1.79 1.79 1.75 8,800 0 0.2
15/04/2011
1.79
 59,000 1.83 1.83 1.78 300 0 0.0
14/04/2011
1.83
 87,800 1.83 1.84 1.81 65,000 0 1.1
13/04/2011
1.83
 52,300 1.85 1.85 1.83 15,000 0 0.3
08/04/2011
1.85
 73,100 1.83 1.86 1.83 23,600 0 0.4
07/04/2011
1.83
 71,900 1.88 1.88 1.83 24,000 0 0.4
06/04/2011
1.88
 138,900 1.81 1.89 1.81 13,200 0 0.2
05/04/2011
1.81
 49,400 1.80 1.82 1.79 0 0 0
04/04/2011
1.80
 56,300 1.79 1.81 1.78 0 0 0
01/04/2011
1.79
 73,100 1.80 1.81 1.79 0 0 0
31/03/2011
1.80
 52,400 1.80 1.81 1.78 0 0 0
30/03/2011
1.80
 96,900 1.81 1.81 1.77 0 0 0
29/03/2011
1.81
 108,300 1.85 1.85 1.81 0 0 0
28/03/2011
1.85
 40,100 1.83 1.87 1.84 0 0 0
25/03/2011
1.83
 105,500 1.87 1.87 1.83 0 0 0
24/03/2011
1.87
 108,700 1.89 1.95 1.85 0 0 0
23/03/2011
1.89
 89,300 1.85 1.96 1.85 0 0 0
22/03/2011
1.85
 118,200 1.91 1.92 1.84 0 0 0
21/03/2011
1.91
 93,200 1.93 2.02 1.89 0 13,000 -0.2
18/03/2011
1.93
 163,600 1.88 1.93 1.86 0 0 0
17/03/2011
1.88
 95,800 1.86 1.90 1.85 0 0 0
16/03/2011
1.86
 82,200 1.85 1.89 1.81 0 0 0
15/03/2011
1.85
 112,600 1.85 1.89 1.81 0 1,000 -0.0
14/03/2011
1.85
 236,600 1.97 2.07 1.84 0 0 0
11/03/2011
1.97
 206,600 1.86 1.97 1.91 0 0 0
10/03/2011
1.86
 182,500 1.73 1.86 1.68 200 0 0.0
09/03/2011
1.73
 127,600 1.81 1.81 1.72 0 0 0
08/03/2011
1.81
 103,000 1.84 1.86 1.80 0 0 0
07/03/2011
1.84
 108,400 1.83 1.84 1.68 0 0 0
04/03/2011
1.83
 95,000 1.77 1.84 1.68 0 0 0
03/03/2011
1.77
 148,700 1.81 1.86 1.77 0 0 0
02/03/2011
1.81
 175,900 1.92 1.92 1.79 0 0 0
01/03/2011
1.92
 70,000 1.93 1.96 1.90 1,000 0 0.0
28/02/2011
1.93
 119,900 1.98 2.03 1.92 13,000 0 0.2
25/02/2011
1.98
 168,300 1.91 1.99 1.86 15,000 0 0.3
24/02/2011
1.91
 182,300 1.98 1.98 1.81 0 0 0
23/02/2011
1.98
 256,300 1.91 1.98 1.90 0 0 0
22/02/2011
1.91
 494,900 2.00 2.00 1.88 0 51,600 -0.9
21/02/2011
2.00
 166,900 2.14 2.19 2.00 10,000 0 0.2
18/02/2011
2.14
 153,300 2.25 2.25 2.07 10,000 0 0.2
17/02/2011
2.25
 159,500 2.22 2.33 2.19 9,500 0 0.2
16/02/2011
2.22
 170,600 2.31 2.36 2.22 1,000 0 0.0
15/02/2011
2.31
 106,400 2.35 2.35 2.31 17,000 300 0.4
14/02/2011
2.35
 127,900 2.36 2.38 2.34 23,000 0 0.5
11/02/2011
2.36
 107,600 2.36 2.37 2.31 6,400 23,000 -0.4
10/02/2011
2.36
 68,400 2.37 2.38 2.33 0 0 0
09/02/2011
2.37
 68,300 2.40 2.45 2.36 0 0 0
08/02/2011
2.40
 56,900 2.44 2.50 2.38 0 0 0
28/01/2011
2.44
 247,400 2.49 2.54 2.43 2,600 0 0.1
27/01/2011
2.49
 378,100 2.37 2.49 2.37 1,600 0 0.0
26/01/2011
2.37
 82,700 2.25 2.38 2.26 0 0 0
25/01/2011
2.25
 252,300 2.27 2.28 2.24 31,000 58,000 -0.6
24/01/2011
2.27
 163,000 2.31 2.34 2.25 600 0 0.0
21/01/2011
2.31
 207,400 2.36 2.42 2.30 3,500 0 0.1
20/01/2011
2.36
 104,800 2.37 2.40 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |