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)
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
22/04/2010
3.82
 221,000 4.00 4.00 3.77 0 1,900 -0.1
21/04/2010
4.00
 330,900 3.87 4.04 3.78 0 0 0
20/04/2010
3.87
 593,300 3.95 3.95 3.80 20,000 0 0.8
19/04/2010
3.95
 468,300 4.02 4.03 3.89 0 0 0
16/04/2010
4.02
 205,700 4.16 4.16 4.00 0 0 0
15/04/2010
4.16
 492,500 4.09 4.23 3.75 0 500 -0.0
14/04/2010
4.09
 451,900 4.08 4.09 3.98 0 0 0
13/04/2010
4.08
 243,200 4.10 4.18 3.96 0 0 0
12/04/2010
4.10
 245,700 4.14 4.23 4.06 2,200 0 0.1
09/04/2010
4.14
 464,000 4.17 4.24 4.07 10,000 0 0.5
08/04/2010
4.17
 347,800 4.33 4.36 4.14 0 6,000 -0.3
07/04/2010
4.33
 473,200 4.28 4.39 4.27 0 0 0
06/04/2010
4.28
 945,200 4.09 4.32 4.09 1,500 40,000 -1.8
05/04/2010
4.09
 437,100 3.91 4.14 3.91 2,000 0 0.1
02/04/2010
3.91
 486,200 4.00 4.02 3.87 0 0 0
01/04/2010
4.00
 222,000 4.05 4.09 3.90 1,000 0 0.0
31/03/2010
4.05
 378,600 4.19 4.19 3.96 22,200 0 1.0
30/03/2010
4.19
 317,100 4.29 4.37 4.10 0 0 0
29/03/2010
4.29
 929,100 4.00 4.29 4.05 12,800 200 0.6
26/03/2010
4.00
 750,200 3.80 4.14 3.82 400 0 0.0
25/03/2010
3.80
 627,600 4.05 4.19 3.80 0 0 0
24/03/2010
4.05
 565,100 4.11 4.23 4.00 2,900 200 0.1
23/03/2010
4.11
 491,300 4.07 4.28 4.07 0 20,000 -0.9
22/03/2010
4.07
 897,900 3.84 4.07 3.82 0 20,000 -0.9
19/03/2010
3.84
 582,400 3.73 3.91 3.66 0 2,700 -0.1
18/03/2010
3.73
 591,200 3.57 3.81 3.55 0 20,500 -0.8
17/03/2010
3.57
 283,300 3.66 3.73 3.50 4,800 60,000 -2.1
16/03/2010
3.66
 762,400 3.64 3.86 3.60 0 12,800 -0.5
15/03/2010
3.64
 847,300 3.48 3.64 3.61 0 100,000 -4
12/03/2010
3.48
 630,300 3.25 3.48 3.26 0 6,000 -0.2
11/03/2010
3.25
 128,000 3.26 3.29 3.22 0 3,000 -0.1
10/03/2010
3.26
 118,100 3.26 3.28 3.18 0 0 0
09/03/2010
3.26
 265,500 3.18 3.28 3.17 0 6,000 -0.2
08/03/2010
3.18
 77,600 3.17 3.20 3.11 0 0 0
05/03/2010
3.17
 36,500 3.13 3.18 3.09 0 0 0
04/03/2010
3.13
 81,300 3.12 3.23 3.09 0 0 0
03/03/2010
3.12
 48,900 2.98 3.12 3.01 0 200 -0.0
02/03/2010
2.98
 34,300 3.03 3.03 2.98 0 0 0
01/03/2010
3.03
 59,100 3.00 3.08 2.93 0 2,000 -0.1
26/02/2010
3.00
 45,700 2.95 3.04 2.91 0 500 -0.0
25/02/2010
2.95
 20,900 3.00 3.07 2.93 0 0 0
24/02/2010
3.00
 20,900 2.91 3.00 2.88 200 0 0.0
23/02/2010
2.91
 31,200 3.06 3.06 2.87 0 3,000 -0.1
22/02/2010
3.06
 61,200 3.07 3.09 3.06 0 0 0
12/02/2010
3.07
 6,500 3.09 3.09 3.01 500 0 0.0
11/02/2010
3.09
 32,900 2.98 3.10 2.98 0 0 0
10/02/2010
2.98
 88,100 2.87 3.00 2.89 49,500 0 1.6
09/02/2010
2.87
 75,100 2.97 2.97 2.82 0 0 0
08/02/2010
2.97
 68,900 3.08 3.08 2.97 1,500 0 0.1
05/02/2010
3.08
 65,800 3.15 3.15 3.03 0 0 0
04/02/2010
3.15
 63,200 3.13 3.18 3.09 0 0 0
03/02/2010
3.13
 145,100 3.11 3.32 3.10 0 0 0
02/02/2010
3.11
 319,900 2.91 3.11 2.98 20,000 0 0.7
01/02/2010
2.91
 31,400 2.87 2.96 2.88 5,000 0 0.2
29/01/2010
2.87
 25,600 2.87 2.91 2.85 0 0 0
28/01/2010
2.87
 72,000 2.89 2.91 2.84 0 0 0
27/01/2010
2.89
 39,100 3.05 3.05 2.87 1,000 0 0.0
26/01/2010
3.05
 155,600 2.92 3.05 2.95 0 0 0
25/01/2010
2.92
 6,600 2.93 2.93 2.91 0 0 0
22/01/2010
2.93
 78,200 2.91 2.99 2.78 0 0 0
21/01/2010
2.91
 124,300 2.98 2.98 2.85 200 0 0.0
20/01/2010
2.98
 101,800 3.09 3.21 2.98 200 0 0.0
19/01/2010
3.09
 116,100 2.98 3.11 3.02 0 0 0
18/01/2010
2.98
 162,700 3.06 3.07 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |