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
(2025-11-04) 		1.25 4.74% 79,355,100 -3,004,200 -79.5
25.10
27.60
27.40
2 tháng
(2025-10-06) 		0 0% 165,421,300 -6,550,000 -175.4
25.05
27.80
27.40
3 tháng
(2025-09-05) 		-0.15 -0.54% 311,191,000 -6,271,500 -167.9
25.05
29.40
27.40
6 tháng
(2025-06-09) 		1.30 4.93% 990,365,700 -3,283,308 -53.0
25.05
31.26
27.40
12 tháng
(2024-12-09) 		3.86 16.26% 1,779,795,500 -14,022,382 -366.4
19.09
31.26
27.40
24 tháng
(2023-12-15) 		8.60 45.25% 3,629,094,100 -23,649,229 -623.0
18.59
31.26
27.40
36 tháng
(2022-12-20) 		16.08 139.57% 4,979,314,400 -24,788,692 -663.3
9.80
31.26
27.40
60 tháng
(2020-12-30) 		9.64 53.64% 6,335,653,150 -17,632,965 -507.6
7.89
31.26
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2010
4.22
 471,700 4.09 4.28 4.14 0 10,500 -0.5
15/06/2010
4.09
 500,400 3.99 4.09 3.99 0 0 0
14/06/2010
3.99
 298,100 3.91 4.05 3.93 800 0 0.0
11/06/2010
3.91
 457,000 3.84 4.02 3.91 0 0 0
10/06/2010
3.84
 215,600 3.78 3.86 3.76 0 0 0
09/06/2010
3.78
 218,300 3.82 3.95 3.77 0 0 0
08/06/2010
3.82
 189,000 3.78 3.85 3.69 0 0 0
07/06/2010
3.78
 451,800 4.03 4.03 3.75 0 0 0
04/06/2010
4.03
 328,900 4.04 4.09 3.98 0 0 0
03/06/2010
4.04
 365,600 3.93 4.22 3.99 0 1,000 -0.0
02/06/2010
3.93
 647,300 3.80 4.05 3.65 0 0 0
01/06/2010
3.80
 194,800 3.79 3.84 3.73 0 1,100 -0.0
31/05/2010
3.79
 257,000 3.96 3.96 3.73 0 61,100 -2.6
28/05/2010
3.96
 486,000 3.75 3.97 3.87 0 30,500 -1.3
27/05/2010
3.75
 267,000 3.64 3.79 3.50 0 0 0
26/05/2010
3.64
 284,700 3.48 3.72 3.50 0 3,600 -0.1
25/05/2010
3.48
 295,300 3.58 3.60 3.45 1,100 0 0.0
24/05/2010
3.58
 331,200 3.64 3.69 3.37 0 0 0
21/05/2010
3.64
 479,000 3.73 3.73 3.45 1,000 0 0.0
20/05/2010
3.73
 338,000 3.77 3.89 3.54 0 1,500 -0.1
19/05/2010
3.77
 280,600 3.99 3.99 3.77 0 200 -0.0
18/05/2010
3.99
 1,280,000 3.84 4.10 3.93 0 0 0
17/05/2010
3.84
 102,900 3.69 3.84 3.84 0 0 0
14/05/2010
3.69
 307,300 3.41 3.69 3.44 0 0 0
13/05/2010
3.41
 195,700 3.45 3.57 3.29 0 0 0
12/05/2010
3.45
 411,800 3.62 3.62 3.42 0 20,000 -0.8
11/05/2010
3.62
 354,500 3.61 3.78 3.59 0 10,000 -0.4
10/05/2010
3.61
 235,800 3.71 3.83 3.56 10,000 0 0.4
07/05/2010
3.71
 532,700 3.85 3.85 3.59 22,000 0 0.9
06/05/2010
3.85
 253,500 3.82 3.91 3.79 0 0 0
05/05/2010
3.82
 278,000 3.92 3.94 3.73 0 1,700 -0.1
04/05/2010
3.92
 474,700 3.81 4.09 3.82 0 0 0
29/04/2010
3.81
 269,100 3.84 3.89 3.79 0 2,000 0
28/04/2010
3.84
 302,400 3.87 3.94 3.83 0 1,000 -0.0
27/04/2010
3.87
 422,600 3.81 3.91 3.74 0 0 0
26/04/2010
3.81
 202,400 3.82 3.91 3.74 7,600 400 0.3

Chính sách bảo mật | Điều khoản sử dụng |