CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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)
07/12/2010
2.36
 361,400 2.48 2.52 2.36 0 7,500 -0.2
06/12/2010
2.48
 357,200 2.51 2.64 2.45 56,800 0 1.8
03/12/2010
2.51
 516,500 2.38 2.51 2.40 0 42,900 -1.3
02/12/2010
2.38
 648,700 2.37 2.48 2.27 300 6,000 -0.2
01/12/2010
2.37
 560,800 2.56 2.60 2.37 0 52,700 -1.7
30/11/2010
2.56
 370,100 2.48 2.56 2.48 38,000 0 1.2
29/11/2010
2.48
 311,600 2.34 2.48 2.24 0 0 0
26/11/2010
2.34
 330,100 2.25 2.36 2.25 6,000 0 0.2
25/11/2010
2.25
 277,300 2.11 2.25 2.13 57,700 0 1.6
24/11/2010
2.11
 165,800 2.11 2.16 2.05 100 0 0.0
23/11/2010
2.11
 161,400 2.06 2.12 2.04 0 0 0
22/11/2010
2.06
 198,500 2.08 2.10 2.03 7,000 0 0.2
19/11/2010
2.08
 180,100 2.22 2.26 2.08 2,500 0 0.1
18/11/2010
2.22
 270,800 2.11 2.24 2.01 0 1,600 -0.0
17/11/2010
2.11
 308,300 2.08 2.19 2.00 0 0 0
16/11/2010
2.08
 180,500 2.13 2.20 2.04 0 0 0
15/11/2010
2.13
 170,600 2.24 2.26 2.13 0 0 0
12/11/2010
2.24
 452,000 2.36 2.56 2.24 1,000 0 0.0
11/11/2010
2.36
 128,700 2.51 2.54 2.36 0 3,000 -0.1
10/11/2010
2.51
 120,700 2.56 2.60 2.47 0 0 0
09/11/2010
2.56
 304,900 2.68 2.68 2.56 0 5,000 -0.2
08/11/2010
2.68
 67,300 2.76 2.80 2.68 0 0 0
05/11/2010
2.76
 108,300 2.68 2.81 2.73 0 0 0
04/11/2010
2.68
 142,700 2.64 2.72 2.66 5,000 0 0.2
03/11/2010
2.64
 173,200 2.70 2.72 2.62 0 0 0
02/11/2010
2.70
 158,200 2.74 2.82 2.68 0 0 0
01/11/2010
2.74
 117,100 2.82 2.92 2.74 200 0 0.0
29/10/2010
2.82
 110,100 2.77 2.86 2.77 0 0 0
28/10/2010
2.77
 197,300 2.81 2.92 2.76 0 0 0
27/10/2010
2.81
 81,300 2.90 3.00 2.81 0 0 0
26/10/2010
2.90
 182,800 2.80 2.95 2.80 0 0 0
25/10/2010
2.80
 241,800 2.73 2.82 2.72 25,000 0 0.9
22/10/2010
2.73
 140,100 2.77 2.88 2.72 25,000 0 0.9
21/10/2010
2.77
 190,500 2.73 2.84 2.67 0 0 0
20/10/2010
2.73
 442,000 2.91 2.91 2.73 0 0 0
19/10/2010
2.91
 244,900 2.94 2.98 2.90 0 0 0
18/10/2010
2.94
 134,200 2.92 2.96 2.92 0 0 0
15/10/2010
2.92
 180,300 2.96 3.00 2.92 0 0 0
14/10/2010
2.96
 377,800 3.06 3.25 2.95 800 0 0.0
13/10/2010
3.06
 302,300 3.01 3.08 2.96 0 0 0
12/10/2010
3.01
 294,200 2.90 3.01 2.92 100 0 0.0
11/10/2010
2.90
 54,900 2.90 2.92 2.88 0 0 0
08/10/2010
2.90
 143,100 2.96 2.98 2.90 2,000 0 0.1
07/10/2010
2.96
 190,000 2.97 3.03 2.93 1,000 0 0.0
06/10/2010
2.97
 250,800 2.92 3.04 2.90 0 0 0
05/10/2010
2.92
 266,600 2.85 2.93 2.83 0 0 0
04/10/2010
2.85
 306,400 2.99 3.00 2.83 0 0 0
01/10/2010
2.99
 103,500 3.04 3.12 2.97 0 0 0
30/09/2010
3.04
 74,400 3.04 3.04 2.98 0 500 -0.0
29/09/2010
3.04
 185,700 3.15 3.15 2.99 2,100 0 0.1
28/09/2010
3.15
 103,500 3.15 3.25 3.13 0 10,000 -0.4
27/09/2010
3.15
 161,500 3.11 3.17 3.11 25,000 0 1.0
24/09/2010
3.11
 254,200 3.13 3.17 3.09 0 0 0
23/09/2010
3.13
 199,000 3.16 3.17 3.04 0 0 0
22/09/2010
3.16
 185,800 3.17 3.22 3.15 0 0 0
21/09/2010
3.17
 346,000 3.21 3.29 3.15 0 0 0
20/09/2010
3.21
 490,700 3.11 3.27 3.17 0 34,900 -1.4
17/09/2010
3.11
 315,400 2.93 3.11 2.96 0 0 0
16/09/2010
2.93
 136,600 2.93 2.93 2.88 4,000 0 0.1
15/09/2010
2.93
 114,100 3.04 3.04 2.85 0 0 0
14/09/2010
3.04
 250,800 2.92 3.04 2.92 100 10,000 -0.4
13/09/2010
2.92
 344,200 3.04 3.09 2.89 1,000 0 0.0
10/09/2010
3.04
 446,500 3.27 3.33 3.03 3,000 70,000 -2.5
09/09/2010
3.27
 416,000 3.13 3.33 3.13 6,000 500 0.2
08/09/2010
3.13
 436,700 3.25 3.25 3.08 11,300 0 0.4
07/09/2010
3.25
 640,500 3.17 3.39 3.17 27,000 6,000 0.9
06/09/2010
3.17
 121,800 2.99 3.17 3.12 3,700 0 0.1
01/09/2010
2.99
 360,100 2.84 2.99 2.88 0 0 0
31/08/2010
2.84
 440,700 2.66 2.84 2.65 2,300 0 0.1
30/08/2010
2.66
 55,500 2.48 2.66 2.56 0 0 0
27/08/2010
2.48
 296,600 2.61 2.61 2.42 1,000 0 0.0
26/08/2010
2.61
 259,900 2.65 2.80 2.48 1,000 0 0.0
25/08/2010
2.65
 176,600 2.81 2.81 2.65 0 1,000 -0.0
24/08/2010
2.81
 136,800 2.96 3.04 2.81 0 0 0
23/08/2010
2.96
 81,200 3.04 3.12 2.96 0 0 0
20/08/2010
3.04
 216,600 3.08 3.13 2.97 0 0 0
19/08/2010
3.08
 143,000 3.11 3.33 3.08 0 0 0
18/08/2010
3.11
 166,600 3.27 3.27 3.10 0 0 0
17/08/2010
3.27
 269,900 3.37 3.37 3.25 2,000 0 0.1
16/08/2010
3.37
 332,100 3.33 3.42 3.29 8,000 0 0.3
13/08/2010
3.33
 337,500 3.23 3.36 3.21 1,500 0 0.1
12/08/2010
3.23
 326,100 3.48 3.49 3.23 0 0 0
11/08/2010
3.48
 179,200 3.47 3.53 3.45 200 0 0.0
10/08/2010
3.47
 166,400 3.50 3.65 3.37 0 0 0
09/08/2010
3.50
 222,900 3.66 3.85 3.45 20,000 37,000 -0.7
06/08/2010
3.66
 156,000 3.69 3.71 3.65 0 0 0
05/08/2010
3.69
 134,900 3.73 3.77 3.66 0 0 0
04/08/2010
3.73
 281,200 3.79 3.81 3.69 0 37,900 -1.8
03/08/2010
3.79
 174,400 3.81 3.85 3.78 0 100 -0.0
02/08/2010
3.81
 118,400 3.86 3.86 3.79 0 0 0
30/07/2010
3.86
 161,300 3.84 3.89 3.83 0 0 0
29/07/2010
3.84
 94,300 3.83 3.85 3.79 0 0 0
28/07/2010
3.83
 210,100 3.85 3.92 3.81 0 0 0
27/07/2010
3.85
 147,900 3.82 3.89 3.81 0 0 0
26/07/2010
3.82
 136,900 3.87 3.92 3.81 0 0 0
23/07/2010
3.87
 294,400 3.85 3.93 3.83 0 0 0
22/07/2010
3.85
 379,700 3.87 3.89 3.81 0 1,300 -0.1
21/07/2010
3.87
 250,500 3.92 3.97 3.86 0 0 0
20/07/2010
3.92
 324,100 3.97 4.05 3.89 0 1,000 -0.0
19/07/2010
3.97
 197,800 4.04 4.09 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |