CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.25
0.25
(1.56%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
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)
16/05/2025
21.82
 6,430,700 22.21 22.25 21.75 126,700 78,500 0
15/05/2025
22.25
 7,064,400 22.36 22.36 21.94 78,600 7,700 0
14/05/2025
22.25
 8,578,700 22.13 22.28 21.94 9,100 427,100 0
13/05/2025
22.09
 7,200,700 22.13 22.28 21.90 327,100 589,500 0
12/05/2025
21.90
 9,397,600 21.52 22.02 21.33 28,500 93,200 0
09/05/2025
21.44
 7,269,000 21.29 21.63 21.21 566,100 726,000 0
08/05/2025
21.14
 5,542,700 21.25 21.25 20.91 639,200 471,200 0
07/05/2025
21.14
 3,753,400 21.06 21.33 21.02 263,000 108,900 0
06/05/2025
21.10
 5,604,300 21.52 21.63 21.10 101,100 645,800 0
05/05/2025
21.52
 5,337,900 21.25 21.52 20.98 706,100 172,200 0
29/04/2025
21.02
 4,761,200 20.87 21.33 20.83 1,000,300 249,300 20.7
28/04/2025
20.83
 2,855,100 20.68 21.02 20.68 196,100 193,900 0.1
25/04/2025
20.83
 7,414,200 21.56 21.56 20.83 23,000 832,800 -22.2
24/04/2025
21.40
 6,529,200 21.60 21.63 20.98 532,700 505,400 0.8
23/04/2025
21.56
 8,983,500 21.25 21.90 21.06 588,800 107,700 13.6
22/04/2025
20.71
 16,320,200 20.91 21.44 19.53 1,492,800 787,000 17.7
21/04/2025
20.87
 5,434,100 21.02 21.02 20.52 350,400 121,000 6.2
18/04/2025
20.52
 7,971,800 20.29 20.91 20.10 90,700 739,800 -17.4
17/04/2025
20.06
 3,748,400 19.68 20.06 19.57 127,400 129,200 -0.0
16/04/2025
19.87
 4,735,700 20.06 20.14 19.53 75,200 317,800 -6.3
15/04/2025
19.83
 5,937,900 19.99 20.03 19.49 306,500 13,101 7.5
14/04/2025
20.18
 10,034,700 19.37 20.41 19.14 857,900 403,000 11.7
11/04/2025
19.18
 13,182,300 19.18 19.18 18.30 491,900 569,330 -1.9
10/04/2025
17.96
 706,300 17.96 17.96 17.96 0 1,300 -0.0
09/04/2025
16.81
 17,179,100 16.81 17.57 16.81 687,900 2,265,928 -34.8
08/04/2025
18.07
 8,560,700 19.37 19.53 18.07 556,800 1,800 13.4
04/04/2025
19.41
 16,623,300 19.41 19.76 19.41 79,100 632,166 -14.1
03/04/2025
20.87
 11,577,000 21.29 21.60 20.87 235,000 114,080 3.2
02/04/2025
22.44
 5,587,800 22.71 22.82 22.44 200 132,200 -3.9
01/04/2025
22.71
 8,787,500 22.82 22.90 22.36 363,101 614,200 -7.3
31/03/2025
22.78
 9,196,500 22.90 23.36 22.44 391,900 406,226 -0.4
28/03/2025
22.82
 4,291,200 22.82 22.94 22.51 143,300 1,607,866 -43.4
27/03/2025
22.67
 6,314,900 22.44 22.90 22.32 118,800 2,338,100 -65.3
26/03/2025
22.51
 5,516,200 22.90 22.90 22.40 400 1,919,200 -56.8
25/03/2025
22.90
 5,636,300 23.20 23.20 22.78 0 0 0
24/03/2025
22.97
 10,010,800 22.48 22.97 22.36 310,700 2,032,900 -50.8
21/03/2025
22.02
 4,866,700 22.51 22.51 22.02 0 0 0
20/03/2025
22.51
 7,182,300 22.74 22.74 22.02 72,400 2,458,610 -69.3
19/03/2025
22.63
 3,385,000 22.55 22.63 22.44 90,400 210,200 -3.5
18/03/2025
22.51
 4,908,100 22.51 22.82 22.44 8,800 570,900 -16.6
17/03/2025
22.51
 4,309,100 22.55 22.78 22.44 13,800 153,000 -4.1
14/03/2025
22.48
 15,227,100 23.28 23.28 22.40 171,200 6,215,300 -179.4
13/03/2025
23.24
 13,817,800 23.59 24.08 23.13 1,000,500 948,800 1.8
12/03/2025
23.09
 9,424,700 23.55 23.62 23.09 129,600 1,425,400 -39.4
11/03/2025
23.59
 8,502,300 22.82 23.59 22.82 1,262,700 243,300 30.9
10/03/2025
23.09
 10,645,100 23.51 23.51 23.05 1,003,900 1,259,366 -7.8
07/03/2025
23.47
 7,448,200 23.82 23.89 23.43 96,700 924,300 -25.6
06/03/2025
23.74
 7,659,100 23.59 23.74 23.43 1,484,000 851,800 19.4
05/03/2025
23.32
 6,224,700 23.51 23.66 23.13 289,867 585,900 -9.1
04/03/2025
23.36
 7,921,100 23.20 23.36 22.78 1,265,200 1,476,400 -6.6
03/03/2025
23.28
 14,440,000 23.24 23.89 23.09 1,550,800 998,800 16.8
28/02/2025
22.67
 8,516,900 22.59 22.82 22.36 492,000 160,600 9.8
27/02/2025
22.55
 10,771,800 22.17 22.59 22.13 1,585,600 281,000 38.1
26/02/2025
21.98
 8,158,100 21.86 22.17 21.75 1,266,700 63,000 34.5
25/02/2025
21.67
 4,526,600 21.94 21.98 21.60 63,121 208,600 -4.1
24/02/2025
21.75
 6,597,600 21.52 22.02 21.48 307,600 805,300 -14.1
21/02/2025
21.40
 5,963,200 21.44 21.67 21.29 62,934 48,800 0.4
20/02/2025
21.33
 3,760,200 21.52 21.60 21.21 27,000 87,833 -1.7
19/02/2025
21.29
 7,428,900 21.06 21.52 20.98 1,608,600 45,900 43.4
18/02/2025
20.83
 3,737,900 20.91 21.17 20.79 0 77,565 -2.1
17/02/2025
20.94
 8,778,500 21.25 21.60 20.94 6,200 1,144,600 -31.7
14/02/2025
21.02
 7,085,800 20.83 21.17 20.79 250,200 937,500 -18.9
13/02/2025
20.68
 3,255,500 20.60 20.79 20.48 104,700 18,300 2.3
12/02/2025
20.48
 2,586,500 20.83 20.83 20.48 0 360,480 -9.7
11/02/2025
20.68
 8,384,500 20.22 20.71 20.18 641,800 1,003,800 -9.7
10/02/2025
20.06
 3,612,300 20.26 20.37 20.03 0 80,000 -2.1
07/02/2025
20.10
 3,363,300 20.10 20.29 19.99 308,000 597,000 -7.6
06/02/2025
20.10
 2,375,900 20.26 20.33 20.06 5,900 45,800 -1.1
05/02/2025
20.18
 2,551,100 20.45 20.45 20.18 52,600 126,100 -2.0
04/02/2025
20.29
 4,468,000 19.91 20.37 19.83 315,000 171,206 3.7
03/02/2025
19.76
 2,100,000 19.60 19.99 19.57 70,300 69,100 0.0
24/01/2025
19.45
 2,319,400 19.64 19.68 19.45 1,500 1,400 0.0
23/01/2025
19.64
 4,441,400 19.49 19.76 19.37 206,300 129,500 2.0
22/01/2025
19.49
 6,229,100 20.03 20.14 19.49 3,600 74,300 -1.8
21/01/2025
20.03
 3,987,900 20.33 20.48 20.03 4,600 467,900 -12.2
20/01/2025
20.37
 2,167,500 20.52 20.75 20.37 51,500 60,700 -0.3
17/01/2025
20.41
 2,472,000 20.52 20.52 20.37 36,200 15,100 0.6
16/01/2025
20.41
 4,753,600 20.45 20.83 20.33 494,200 17,100 12.8
15/01/2025
20.33
 2,943,200 20.52 20.56 20.29 3,900 24,700 -0.6
14/01/2025
20.37
 1,335,900 20.83 20.83 20.37 600 16,600 -0.4
13/01/2025
20.71
 3,091,800 20.33 20.87 20.18 11,300 71,413 -1.6
10/01/2025
20.33
 3,538,800 20.37 20.60 20.06 29,800 73,300 -1.2
09/01/2025
20.37
 2,130,900 20.68 20.75 20.37 6,000 153,400 -4.0
08/01/2025
20.64
 2,680,700 20.48 20.75 20.45 199,400 27,640 4.6
07/01/2025
20.48
 3,992,700 20.56 20.87 20.41 35,600 489,900 -12.2
06/01/2025
20.29
 6,256,800 21.33 21.40 19.80 91,100 134,200 -1.3
03/01/2025
21.25
 4,662,500 21.75 21.75 21.21 31,700 215,500 -5.1
02/01/2025
21.67
 3,810,600 21.52 21.94 21.40 430,200 22,880 11.6
31/12/2024
21.25
 3,848,600 21.44 21.75 21.25 84,600 59,400 0.7
30/12/2024
21.52
 2,892,800 21.90 22.02 21.52 20,406 10,000 0.3
27/12/2024
21.86
 6,642,200 21.86 22.28 21.79 2,269,000 329,400 55.6
26/12/2024
21.82
 4,364,400 21.98 21.98 21.60 339,400 76,600 7.5
25/12/2024
21.90
 6,247,600 22.17 22.17 21.79 40,900 383,900 -9.8
24/12/2024
22.13
 5,388,800 22.21 22.21 21.90 454,400 118,500 9.7
23/12/2024
22.05
 7,842,000 22.13 22.28 21.98 271,000 1,380,320 -32.1
20/12/2024
21.75
 4,092,500 21.48 21.90 21.48 65,358 98,200 -0.9
19/12/2024
21.71
 6,143,600 21.60 21.82 21.52 650,628 6,200 18.2
18/12/2024
21.94
 12,409,000 20.94 21.98 20.94 2,043,625 32,400 56.3
17/12/2024
20.83
 3,651,600 20.64 21.06 20.52 231,500 54,326 4.8
16/12/2024
20.52
 1,618,600 20.68 20.75 20.45 35,700 2,500 0.9

Chính sách bảo mật | Điều khoản sử dụng |