CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.60
0.10
(0.44%)
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
(2026-03-30) 		-0.30 -1.30% 50,471,100 2,396,950 79.8
22.30
24.20
22.50
2 tháng
(2026-02-27) 		-3.70 -13.94% 147,335,200 2,677,550 86.4
22
26.55
22.50
3 tháng
(2026-01-28) 		-5.40 -19.12% 257,799,700 996,550 38.9
22
29
22.50
6 tháng
(2025-10-30) 		-3.55 -13.45% 579,676,600 -768,650 -3.3
22
29
22.50
12 tháng
(2025-05-05) 		-1.58 -6.49% 1,688,367,100 3,187,096 144.0
22
31.26
22.50
24 tháng
(2024-05-08) 		0.93 4.25% 3,203,891,200 -17,256,905 -438.2
19.09
31.26
22.50
36 tháng
(2023-05-15) 		11.11 94.55% 5,122,320,500 -22,628,979 -589.7
11.74
31.26
22.50
60 tháng
(2021-05-24) 		5.32 30.38% 6,610,558,900 -15,119,845 -440.1
7.89
31.26
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2010
3.06
 7,700 3.18 3.18 3.03 0 0 0
14/01/2010
3.18
 122,700 3.17 3.22 3.13 52,000 0 1.8
13/01/2010
3.17
 91,200 3.00 3.26 2.90 23,700 0 0.8
12/01/2010
3.00
 116,200 3.18 3.21 2.98 6,000 0 0.2
11/01/2010
3.18
 133,900 3.28 3.37 3.17 10,000 0 0.4
08/01/2010
3.28
 212,500 3.26 3.41 3.18 40,000 0 1.4
07/01/2010
3.26
 109,200 3.31 3.37 3.24 0 0 0
06/01/2010
3.31
 114,300 3.41 3.54 3.30 1,000 0 0.0
05/01/2010
3.41
 168,000 3.36 3.57 3.38 500 12,200 -0.5
04/01/2010
3.36
 514,200 3.10 3.36 3.22 0 150,000 -5.5
31/12/2009
3.10
 235,800 3.16 3.21 3.10 1,000 0 0
30/12/2009
3.16
 59,200 3.06 3.16 3.06 0 0 0
29/12/2009
3.06
 86,500 3.13 3.15 3.04 200 0 0
28/12/2009
3.13
 155,900 3.21 3.21 3.09 0 5,000 0
25/12/2009
3.21
 136,200 3.09 3.23 3.08 0 0 0
24/12/2009
3.09
 129,200 3.04 3.09 2.82 0 2,500 0
23/12/2009
3.04
 63,200 3.00 3.05 2.96 100 0 0
22/12/2009
3.00
 194,000 3.04 3.18 2.98 7,300 4,300 0
21/12/2009
3.04
 149,900 2.86 3.04 2.91 20,000 0 0
18/12/2009
2.86
 157,000 2.73 2.86 2.78 82,000 0 0
17/12/2009
2.73
 56,100 2.68 2.73 2.60 21,500 0 0
16/12/2009
2.68
 210,600 2.85 2.85 2.67 32,900 2,400 0
15/12/2009
2.85
 74,700 2.93 2.93 2.83 500 0 0
14/12/2009
2.93
 77,600 2.84 2.96 2.81 0 100 0
11/12/2009
2.84
 237,400 2.82 2.87 2.77 24,900 0 0
10/12/2009
2.82
 193,100 2.78 2.89 2.80 40,000 0 0
09/12/2009
2.78
 135,000 3.00 3.00 2.78 75,000 0 0
08/12/2009
3.00
 114,600 3.05 3.05 2.91 40,500 0 0
07/12/2009
3.05
 59,600 3.07 3.12 3.03 0 0 0
04/12/2009
3.07
 157,900 3.02 3.09 3.02 0 0 0
03/12/2009
3.02
 88,000 3.01 3.09 2.97 10,000 0 0
02/12/2009: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2009
3.01
 176,700 3.14 3.23 3.00 76,400 0 0
01/12/2009
3.14
 326,700 3.09 3.18 3.05 48,800 0 0
30/11/2009
3.09
 70,100 2.96 3.09 2.96 0 0 0
27/11/2009
2.96
 354,800 2.83 3.04 2.65 127,500 1,000 0
26/11/2009
2.83
 414,500 3.01 3.01 2.83 190,000 600 0
25/11/2009
3.01
 353,000 3.18 3.18 3.01 50,000 0 0
24/11/2009
3.18
 257,500 3.32 3.35 3.10 0 0 0
23/11/2009
3.32
 150,200 3.40 3.42 3.25 0 0 0
20/11/2009
3.40
 77,000 3.44 3.47 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |