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)
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
26/07/2010
4.34
 136,900 4.39 4.45 4.33 0 0 0
23/07/2010
4.39
 294,400 4.37 4.46 4.35 0 0 0
22/07/2010
4.37
 379,700 4.39 4.41 4.32 0 1,300 -0.1
21/07/2010
4.39
 250,500 4.45 4.50 4.39 0 0 0
20/07/2010
4.45
 324,100 4.50 4.60 4.41 0 1,000 -0.0
19/07/2010
4.50
 197,800 4.59 4.64 4.47 0 0 0
16/07/2010
4.59
 667,600 4.50 4.83 4.57 1,000 0 0.1
15/07/2010
4.50
 153,900 4.58 4.59 4.48 0 3,000 -0.1
14/07/2010
4.58
 332,000 4.58 4.70 4.55 0 0 0
13/07/2010
4.58
 280,900 4.50 4.64 4.49 0 0 0
12/07/2010
4.50
 131,100 4.49 4.54 4.45 1,000 0 0.0
09/07/2010
4.49
 242,400 4.39 4.51 4.39 0 0 0
08/07/2010
4.39
 247,100 4.41 4.50 4.37 0 0 0
07/07/2010
4.41
 454,400 4.49 4.54 4.34 0 0 0
06/07/2010
4.49
 237,600 4.61 4.61 4.44 0 0 0
05/07/2010
4.61
 155,800 4.64 4.71 4.60 0 0 0
02/07/2010
4.64
 478,000 4.64 4.80 4.63 0 36,000 -1.8
01/07/2010
4.64
 569,100 4.51 4.69 4.37 0 71,800 -3.5
30/06/2010
4.51
 479,300 4.55 4.55 4.27 0 67,000 -3.3
29/06/2010
4.55
 379,700 4.65 4.71 4.51 0 0 0
28/06/2010
4.65
 515,400 4.67 4.70 4.55 0 0 0
25/06/2010
4.67
 1,062,500 4.81 4.81 4.50 500 0 0.0
24/06/2010
4.81
 749,900 4.70 4.91 4.66 0 0 0
23/06/2010
4.70
 666,000 4.46 4.81 4.37 800 0 0.0
22/06/2010
4.46
 509,700 4.65 4.78 4.41 0 0 0
21/06/2010
4.65
 1,431,100 4.47 4.65 4.50 0 33,600 0
18/06/2010
4.47
 921,500 4.09 4.47 4.18 0 20,000 -1.0
17/06/2010
4.09
 526,700 4.22 4.37 4.09 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |