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)
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
16/07/2010
4.04
 667,600 3.97 4.25 4.02 1,000 0 0.1
15/07/2010
3.97
 153,900 4.03 4.04 3.94 0 3,000 -0.1
14/07/2010
4.03
 332,000 4.03 4.13 4.01 0 0 0
13/07/2010
4.03
 280,900 3.97 4.09 3.96 0 0 0
12/07/2010
3.97
 131,100 3.96 4.00 3.92 1,000 0 0.0
09/07/2010
3.96
 242,400 3.87 3.97 3.86 0 0 0
08/07/2010
3.87
 247,100 3.89 3.97 3.85 0 0 0
07/07/2010
3.89
 454,400 3.96 4.00 3.82 0 0 0
06/07/2010
3.96
 237,600 4.06 4.06 3.91 0 0 0
05/07/2010
4.06
 155,800 4.09 4.15 4.05 0 0 0
02/07/2010
4.09
 478,000 4.09 4.22 4.08 0 36,000 -1.8
01/07/2010
4.09
 569,100 3.97 4.13 3.85 0 71,800 -3.5
30/06/2010
3.97
 479,300 4.01 4.01 3.76 0 67,000 -3.3
29/06/2010
4.01
 379,700 4.09 4.15 3.97 0 0 0
28/06/2010
4.09
 515,400 4.11 4.13 4.01 0 0 0
25/06/2010
4.11
 1,062,500 4.24 4.24 3.97 500 0 0.0
24/06/2010
4.24
 749,900 4.14 4.33 4.10 0 0 0
23/06/2010
4.14
 666,000 3.93 4.24 3.85 800 0 0.0
22/06/2010
3.93
 509,700 4.09 4.21 3.89 0 0 0
21/06/2010
4.09
 1,431,100 3.93 4.09 3.97 0 33,600 0
18/06/2010
3.93
 921,500 3.61 3.93 3.68 0 20,000 -1.0
17/06/2010
3.61
 526,700 3.72 3.85 3.61 0 400 -0.0
16/06/2010
3.72
 471,700 3.60 3.77 3.65 0 10,500 -0.5
15/06/2010
3.60
 500,400 3.51 3.61 3.51 0 0 0
14/06/2010
3.51
 298,100 3.45 3.57 3.46 800 0 0.0
11/06/2010
3.45
 457,000 3.38 3.54 3.45 0 0 0
10/06/2010
3.38
 215,600 3.33 3.40 3.31 0 0 0
09/06/2010
3.33
 218,300 3.37 3.48 3.32 0 0 0
08/06/2010
3.37
 189,000 3.33 3.39 3.25 0 0 0
07/06/2010
3.33
 451,800 3.55 3.55 3.30 0 0 0
04/06/2010
3.55
 328,900 3.56 3.61 3.50 0 0 0
03/06/2010
3.56
 365,600 3.46 3.72 3.52 0 1,000 -0.0
02/06/2010
3.46
 647,300 3.35 3.57 3.21 0 0 0
01/06/2010
3.35
 194,800 3.33 3.38 3.29 0 1,100 -0.0
31/05/2010
3.33
 257,000 3.49 3.49 3.29 0 61,100 -2.6
28/05/2010
3.49
 486,000 3.30 3.49 3.41 0 30,500 -1.3
27/05/2010
3.30
 267,000 3.21 3.34 3.09 0 0 0
26/05/2010
3.21
 284,700 3.07 3.28 3.09 0 3,600 -0.1
25/05/2010
3.07
 295,300 3.15 3.17 3.04 1,100 0 0.0
24/05/2010
3.15
 331,200 3.21 3.25 2.96 0 0 0
21/05/2010
3.21
 479,000 3.29 3.29 3.04 1,000 0 0.0
20/05/2010
3.29
 338,000 3.32 3.43 3.12 0 1,500 -0.1
19/05/2010
3.32
 280,600 3.52 3.52 3.32 0 200 -0.0
18/05/2010
3.52
 1,280,000 3.38 3.61 3.46 0 0 0
17/05/2010
3.38
 102,900 3.25 3.38 3.38 0 0 0
14/05/2010
3.25
 307,300 3.00 3.25 3.03 0 0 0
13/05/2010
3.00
 195,700 3.04 3.14 2.90 0 0 0
12/05/2010
3.04
 411,800 3.19 3.19 3.01 0 20,000 -0.8
11/05/2010
3.19
 354,500 3.18 3.33 3.17 0 10,000 -0.4
10/05/2010
3.18
 235,800 3.27 3.37 3.13 10,000 0 0.4
07/05/2010
3.27
 532,700 3.39 3.39 3.16 22,000 0 0.9
06/05/2010
3.39
 253,500 3.37 3.45 3.34 0 0 0
05/05/2010
3.37
 278,000 3.45 3.47 3.29 0 1,700 -0.1
04/05/2010
3.45
 474,700 3.36 3.60 3.37 0 0 0
29/04/2010
3.36
 269,100 3.38 3.43 3.33 0 2,000 0
28/04/2010
3.38
 302,400 3.41 3.47 3.37 0 1,000 -0.0
27/04/2010
3.41
 422,600 3.36 3.45 3.29 0 0 0
26/04/2010
3.36
 202,400 3.37 3.45 3.29 7,600 400 0.3
22/04/2010
3.37
 221,000 3.53 3.53 3.32 0 1,900 -0.1
21/04/2010
3.53
 330,900 3.41 3.56 3.33 0 0 0
20/04/2010
3.41
 593,300 3.48 3.48 3.35 20,000 0 0.8
19/04/2010
3.48
 468,300 3.54 3.55 3.43 0 0 0
16/04/2010
3.54
 205,700 3.66 3.66 3.53 0 0 0
15/04/2010
3.66
 492,500 3.61 3.73 3.30 0 500 -0.0
14/04/2010
3.61
 451,900 3.59 3.61 3.50 0 0 0
13/04/2010
3.59
 243,200 3.61 3.68 3.49 0 0 0
12/04/2010
3.61
 245,700 3.65 3.73 3.57 2,200 0 0.1
09/04/2010
3.65
 464,000 3.67 3.73 3.58 10,000 0 0.5
08/04/2010
3.67
 347,800 3.81 3.84 3.65 0 6,000 -0.3
07/04/2010
3.81
 473,200 3.77 3.87 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |