CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2009
2.51
 547,900 2.50 2.63 2.47 41,000 0 0
06/07/2009
2.50
 325,900 2.40 2.50 2.41 4,600 0 0
03/07/2009
2.40
 383,700 2.28 2.40 2.20 0 0 0
02/07/2009
2.28
 380,200 2.16 2.28 2.14 500 0 0
01/07/2009
2.16
 458,100 2.25 2.25 2.12 5,500 0 0
30/06/2009
2.25
 211,800 2.35 2.46 2.22 0 0 0
29/06/2009
2.35
 207,800 2.41 2.44 2.34 3,700 0 0
26/06/2009
2.41
 253,600 2.41 2.56 2.34 1,500 500 0
25/06/2009
2.41
 251,000 2.43 2.58 2.28 5,300 500 0
24/06/2009
2.43
 101,600 2.26 2.43 2.16 5,000 0 0
23/06/2009
2.26
 609,900 2.41 2.41 2.26 0 0 0
22/06/2009
2.41
 489,900 2.57 2.57 2.41 0 0 0
19/06/2009
2.57
 631,400 2.69 2.75 2.56 1,000 0 0
18/06/2009
2.69
 233,100 2.85 2.90 2.63 6,000 0 0
17/06/2009
2.85
 544,600 2.75 2.90 2.59 0 0 0
16/06/2009
2.75
 1,015,100 2.78 2.78 2.70 0 0 0
15/06/2009
2.78
 1,521,700 2.63 2.78 2.43 0 171,500 0
12/06/2009
2.63
 486,400 2.69 2.81 2.49 0 0 0
11/06/2009
2.69
 846,900 2.66 2.84 2.51 0 10,900 0
10/06/2009
2.66
 268,200 2.76 2.84 2.66 0 5,100 0
09/06/2009
2.76
 866,000 3.01 3.16 2.76 10,000 1,000 0
08/06/2009
3.01
 1,258,400 2.82 3.01 2.82 0 13,000 0
05/06/2009
2.82
 593,500 2.64 2.82 2.77 0 0 0
04/06/2009
2.64
 481,700 2.49 2.64 2.37 0 5,000 0
03/06/2009
2.49
 893,700 2.34 2.49 2.34 1,000 0 0
02/06/2009
2.34
 1,053,500 2.23 2.34 2.28 4,900 0 0
01/06/2009
2.23
 547,400 2.08 2.23 2.02 0 4,000 0
29/05/2009
2.08
 177,100 2.07 2.15 1.98 0 0 0
28/05/2009
2.07
 278,700 2.19 2.19 2.05 6,000 0 0
27/05/2009
2.19
 267,700 2.20 2.30 2.12 0 0 0
26/05/2009
2.20
 408,300 2.11 2.24 2.11 0 0 0
25/05/2009
2.11
 373,400 1.98 2.11 1.99 0 0 0
22/05/2009
1.98
 158,500 2.05 2.05 1.94 0 0 0
21/05/2009
2.05
 196,500 2.08 2.08 2.02 0 0 0
20/05/2009
2.08
 366,800 2.11 2.12 2.02 0 0 0
19/05/2009
2.11
 268,600 2.02 2.17 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |