CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
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)
19/01/2011
2.37
 116,800 2.37 2.47 2.33 0 0 0
18/01/2011
2.37
 268,100 2.40 2.50 2.33 0 26,200 -0.6
17/01/2011
2.40
 116,600 2.40 2.48 2.38 0 0 0
14/01/2011
2.40
 124,500 2.34 2.40 2.34 0 0 0
13/01/2011: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2011
2.34
 68,700 2.35 2.40 2.31 0 0 0
12/01/2011
2.35
 137,400 2.28 2.39 2.30 0 38,000 -0.9
11/01/2011
2.28
 195,100 2.30 2.31 2.23 11,000 90,700 -1.9
10/01/2011
2.30
 213,400 2.38 2.39 2.30 11,000 98,500 -2.1
07/01/2011
2.38
 146,300 2.43 2.43 2.33 0 56,000 -1.4
06/01/2011
2.43
 349,200 2.45 2.45 2.37 5,000 92,000 -2.1
05/01/2011
2.45
 112,100 2.50 2.52 2.39 0 0 0
04/01/2011
2.50
 115,900 2.37 2.51 2.46 500 0 0.0
31/12/2010
2.37
 104,400 2.37 2.45 2.34 0 0 0
30/12/2010
2.37
 124,300 2.45 2.50 2.37 0 0 0
29/12/2010
2.45
 87,000 2.59 2.59 2.45 0 0 0
28/12/2010
2.59
 139,500 2.47 2.60 2.48 0 0 0
27/12/2010
2.47
 47,300 2.48 2.60 2.45 0 0 0
24/12/2010
2.48
 59,100 2.46 2.52 2.45 0 0 0
23/12/2010
2.46
 65,400 2.53 2.54 2.45 500 0 0.0
22/12/2010
2.53
 85,800 2.55 2.61 2.50 0 0 0
21/12/2010
2.55
 75,100 2.58 2.61 2.47 0 0 0
20/12/2010
2.58
 155,900 2.62 2.67 2.57 0 800 -0.0
17/12/2010
2.62
 267,900 2.51 2.65 2.50 0 0 0
16/12/2010
2.51
 275,800 2.61 2.61 2.48 0 0 0
15/12/2010
2.61
 127,200 2.61 2.70 2.57 0 0 0
14/12/2010
2.61
 330,400 2.83 2.85 2.61 0 0 0
13/12/2010: Quyền mua cổ phiếu: 3/2 Giá: 17 (Volume + 66.67%, Ratio=0.67)
13/12/2010
2.83
 758,600 2.40 2.99 2.58 0 0 0
10/12/2010
2.40
 716,100 2.28 2.40 2.26 300 1,000 -0.0
09/12/2010
2.28
 275,400 2.24 2.32 2.16 0 0 0
08/12/2010
2.24
 458,500 2.36 2.36 2.24 0 3,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |