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)
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
06/04/2010
3.77
 945,200 3.60 3.81 3.61 1,500 40,000 -1.8
05/04/2010
3.60
 437,100 3.45 3.65 3.45 2,000 0 0.1
02/04/2010
3.45
 486,200 3.53 3.54 3.41 0 0 0
01/04/2010
3.53
 222,000 3.57 3.61 3.44 1,000 0 0.0
31/03/2010
3.57
 378,600 3.69 3.69 3.49 22,200 0 1.0
30/03/2010
3.69
 317,100 3.77 3.85 3.61 0 0 0
29/03/2010
3.77
 929,100 3.53 3.77 3.57 12,800 200 0.6
26/03/2010
3.53
 750,200 3.35 3.65 3.37 400 0 0.0
25/03/2010
3.35
 627,600 3.57 3.69 3.35 0 0 0
24/03/2010
3.57
 565,100 3.62 3.73 3.53 2,900 200 0.1
23/03/2010
3.62
 491,300 3.58 3.77 3.58 0 20,000 -0.9
22/03/2010
3.58
 897,900 3.38 3.58 3.37 0 20,000 -0.9
19/03/2010
3.38
 582,400 3.29 3.45 3.22 0 2,700 -0.1
18/03/2010
3.29
 591,200 3.14 3.36 3.13 0 20,500 -0.8
17/03/2010
3.14
 283,300 3.22 3.29 3.09 4,800 60,000 -2.1
16/03/2010
3.22
 762,400 3.21 3.40 3.17 0 12,800 -0.5
15/03/2010
3.21
 847,300 3.07 3.21 3.18 0 100,000 -4
12/03/2010
3.07
 630,300 2.86 3.07 2.87 0 6,000 -0.2
11/03/2010
2.86
 128,000 2.87 2.90 2.84 0 3,000 -0.1
10/03/2010
2.87
 118,100 2.87 2.88 2.80 0 0 0
09/03/2010
2.87
 265,500 2.80 2.88 2.79 0 6,000 -0.2
08/03/2010
2.80
 77,600 2.79 2.82 2.74 0 0 0
05/03/2010
2.79
 36,500 2.76 2.80 2.72 0 0 0
04/03/2010
2.76
 81,300 2.75 2.84 2.72 0 0 0
03/03/2010
2.75
 48,900 2.63 2.75 2.65 0 200 -0.0
02/03/2010
2.63
 34,300 2.67 2.67 2.62 0 0 0
01/03/2010
2.67
 59,100 2.64 2.71 2.58 0 2,000 -0.1
26/02/2010
2.64
 45,700 2.60 2.68 2.56 0 500 -0.0
25/02/2010
2.60
 20,900 2.64 2.70 2.58 0 0 0
24/02/2010
2.64
 20,900 2.56 2.64 2.54 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |