CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-04) 		1.25 4.74% 79,355,100 -3,004,200 -79.5
25.10
27.60
27.40
2 tháng
(2025-10-06) 		0 0% 165,421,300 -6,550,000 -175.4
25.05
27.80
27.40
3 tháng
(2025-09-05) 		-0.15 -0.54% 311,191,000 -6,271,500 -167.9
25.05
29.40
27.40
6 tháng
(2025-06-09) 		1.30 4.93% 990,365,700 -3,283,308 -53.0
25.05
31.26
27.40
12 tháng
(2024-12-09) 		3.86 16.26% 1,779,795,500 -14,022,382 -366.4
19.09
31.26
27.40
24 tháng
(2023-12-15) 		8.60 45.25% 3,629,094,100 -23,649,229 -623.0
18.59
31.26
27.40
36 tháng
(2022-12-20) 		16.08 139.57% 4,979,314,400 -24,788,692 -663.3
9.80
31.26
27.40
60 tháng
(2020-12-30) 		9.64 53.64% 6,335,653,150 -17,632,965 -507.6
7.89
31.26
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/11/2009
3.44
 96,700 3.44 3.48 3.42 0 0 0
18/11/2009
3.44
 153,000 3.41 3.44 3.34 0 0 0
17/11/2009
3.41
 142,400 3.44 3.47 3.41 0 0 0
16/11/2009
3.44
 163,900 3.52 3.54 3.42 0 0 0
13/11/2009
3.52
 86,100 3.53 3.53 3.41 0 0 0
12/11/2009
3.53
 190,200 3.47 3.59 3.45 0 0 0
11/11/2009
3.47
 166,400 3.40 3.50 3.32 29,400 0 0
10/11/2009
3.40
 231,800 3.35 3.49 3.32 70,000 0 0
09/11/2009
3.35
 348,700 3.47 3.59 3.35 158,200 0 0
06/11/2009
3.47
 205,300 3.61 3.77 3.46 52,600 0 0
05/11/2009
3.61
 308,900 3.43 3.61 3.45 30,000 0 0
04/11/2009
3.43
 262,200 3.41 3.54 3.32 50,000 0 0
03/11/2009
3.41
 272,600 3.49 3.59 3.26 90,200 0 0
02/11/2009
3.49
 359,300 3.78 3.78 3.49 100,000 0 0
30/10/2009
3.78
 382,400 3.66 3.84 3.63 56,300 12,000 0
29/10/2009
3.66
 581,800 3.83 3.83 3.59 45,700 5,600 0
28/10/2009
3.83
 388,700 3.78 3.97 3.68 0 0 0
27/10/2009
3.78
 1,262,800 3.99 3.99 3.78 37,700 0 0
26/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2009
3.99
 425,200 4.17 4.31 3.99 30,000 0 0
23/10/2009
4.17
 875,900 4.25 4.43 3.95 264,800 0 0
22/10/2009
4.25
 1,073,200 4.01 4.25 4.12 130,000 0 0
21/10/2009
4.01
 1,042,200 3.79 4.01 3.78 0 0 0
20/10/2009
3.79
 735,700 3.77 3.86 3.73 50,500 330,000 0
19/10/2009
3.77
 686,800 3.77 3.77 3.65 170,000 100,000 0
16/10/2009
3.77
 436,700 3.85 3.85 3.71 0 0 0
15/10/2009
3.85
 732,100 3.87 4.06 3.80 600 3,100 0
14/10/2009
3.87
 697,400 3.95 3.95 3.69 200 0 0
13/10/2009
3.95
 903,800 3.82 4.08 3.82 1,500 14,000 0
12/10/2009
3.82
 628,300 3.59 3.82 3.78 0 0 0
09/10/2009
3.59
 787,500 3.40 3.59 3.38 1,000 0 0
08/10/2009
3.40
 275,000 3.35 3.42 3.33 800 3,000 0
07/10/2009
3.35
 711,900 3.34 3.38 3.32 300 0 0
06/10/2009
3.34
 342,000 3.32 3.42 3.30 27,000 0 0
05/10/2009
3.32
 319,600 3.42 3.50 3.29 11,000 0 0
02/10/2009
3.42
 780,500 3.37 3.51 3.19 359,900 0 0
01/10/2009
3.37
 715,000 3.31 3.47 3.27 190,000 600 0
30/09/2009
3.31
 273,200 3.44 3.45 3.31 25,000 61,000 0
29/09/2009
3.44
 944,600 3.39 3.49 3.40 0 50,000 0
28/09/2009
3.39
 669,500 3.40 3.42 3.35 0 0 0
25/09/2009
3.40
 489,900 3.36 3.42 3.28 40,000 500 0
24/09/2009
3.36
 301,700 3.45 3.51 3.34 30,700 0 0
23/09/2009
3.45
 596,900 3.48 3.64 3.42 111,000 0 0
22/09/2009
3.48
 1,000,400 3.35 3.55 3.34 0 5,500 0
21/09/2009
3.35
 643,800 3.18 3.35 3.16 500 0 0
18/09/2009
3.18
 269,500 3.14 3.19 3.06 0 0 0
17/09/2009
3.14
 219,000 3.09 3.16 3.07 0 0 0
16/09/2009
3.09
 251,200 3.13 3.20 3.09 0 2,500 0
15/09/2009
3.13
 175,000 3.13 3.14 3.09 0 0 0
14/09/2009
3.13
 268,700 3.12 3.15 3.07 0 200 0
11/09/2009
3.12
 271,500 3.06 3.13 3.03 0 23,500 0
10/09/2009
3.06
 52,600 3.08 3.14 3.06 400 2,500 0
09/09/2009
3.08
 119,200 3.11 3.16 3.06 0 5,000 0
08/09/2009
3.11
 149,600 3.01 3.12 3.03 0 20,000 0
07/09/2009
3.01
 419,100 3.00 3.02 2.93 69,400 1,200 0
04/09/2009
3.00
 356,300 3.03 3.13 2.94 75,000 7,000 0
03/09/2009
3.03
 481,400 3.14 3.14 2.99 0 0 0
01/09/2009
3.14
 200,600 3.25 3.25 3.07 0 5,000 0
31/08/2009
3.25
 324,200 3.24 3.37 3.19 0 0 0
28/08/2009
3.24
 205,600 3.19 3.25 3.16 5,000 0 0
27/08/2009
3.19
 311,500 3.13 3.27 3.07 0 0 0
26/08/2009
3.13
 536,900 2.97 3.13 2.97 13,200 0 0
25/08/2009
2.97
 435,200 2.87 2.99 2.85 20,000 0 0
24/08/2009
2.87
 352,500 2.83 2.92 2.81 56,100 4,900 0
21/08/2009
2.83
 316,500 2.88 2.94 2.81 0 200 0
20/08/2009
2.88
 479,300 2.89 2.91 2.84 0 5,000 0
19/08/2009
2.89
 529,300 2.89 2.94 2.85 0 1,800 0
18/08/2009
2.89
 593,200 2.80 2.92 2.77 35,700 0 0
17/08/2009
2.80
 363,700 2.80 2.85 2.56 132,500 7,000 0
14/08/2009
2.80
 417,900 2.70 2.81 2.69 152,300 0 0
13/08/2009
2.70
 379,000 2.71 2.90 2.69 28,000 0 0
12/08/2009
2.71
 262,800 2.71 2.77 2.68 53,800 0 0
11/08/2009
2.71
 198,000 2.74 2.74 2.63 40,000 0 0
10/08/2009
2.74
 307,300 2.65 2.76 2.68 40,000 0 0
07/08/2009
2.65
 308,800 2.63 2.68 2.59 17,500 0 0
06/08/2009
2.63
 492,500 2.63 2.72 2.59 15,000 0 0
05/08/2009
2.63
 386,300 2.50 2.64 2.50 92,900 0 0
04/08/2009
2.50
 230,500 2.50 2.63 2.49 40,000 0 0
03/08/2009
2.50
 206,000 2.52 2.55 2.48 20,000 0 0
31/07/2009
2.52
 238,300 2.47 2.55 2.46 2,000 0 0
30/07/2009
2.47
 164,500 2.50 2.50 2.42 34,800 0 0
29/07/2009
2.50
 236,500 2.51 2.59 2.46 45,600 5,000 0
28/07/2009
2.51
 373,300 2.63 2.68 2.48 40,000 0 0
27/07/2009
2.63
 400,000 2.58 2.76 2.50 0 0 0
24/07/2009
2.58
 308,300 2.44 2.58 2.56 2,000 0 0
23/07/2009
2.44
 288,300 2.30 2.46 2.24 0 0 0
22/07/2009
2.30
 152,400 2.27 2.37 2.27 500 0 0
21/07/2009
2.27
 188,800 2.23 2.33 2.24 0 0 0
20/07/2009
2.23
 185,900 2.32 2.37 2.20 2,000 500 0
17/07/2009
2.32
 266,400 2.37 2.38 2.30 5,000 0 0
16/07/2009
2.37
 174,300 2.33 2.46 2.33 1,300 500 0
15/07/2009
2.33
 117,900 2.31 2.40 2.30 0 0 0
14/07/2009
2.31
 372,700 2.27 2.45 2.24 500 0 0
13/07/2009
2.27
 171,200 2.38 2.40 2.24 0 500 0
10/07/2009
2.38
 190,500 2.45 2.46 2.34 0 2,500 0
09/07/2009
2.45
 228,500 2.47 2.49 2.43 20,500 0 0
08/07/2009
2.47
 147,400 2.51 2.51 2.40 13,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |