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)
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
18/05/2009
2.02
 134,700 2.00 2.12 2.00 0 0 0
15/05/2009
2.00
 152,600 1.93 2.00 1.99 0 0 0
14/05/2009
1.93
 268,300 1.93 2.00 1.83 0 0 0
13/05/2009
1.93
 230,700 2.01 2.06 1.90 0 0 0
12/05/2009
2.01
 316,000 2.03 2.09 1.93 0 0 0
11/05/2009
2.03
 165,300 2.20 2.27 2.03 0 0 0
08/05/2009
2.20
 249,500 2.16 2.28 2.02 0 0 0
07/05/2009
2.16
 273,100 2.02 2.16 2.13 2,000 0 0
06/05/2009
2.02
 669,100 1.91 2.04 1.78 2,000 0 0
05/05/2009
1.91
 38,900 1.78 1.91 1.91 0 0 0
04/05/2009
1.78
 400 1.73 1.78 1.78 0 0 0
29/04/2009
1.73
 189,100 1.65 1.73 1.55 2,000 1,800 0
28/04/2009
1.65
 158,600 1.66 1.69 1.57 2,000 1,000 0
27/04/2009
1.66
 149,000 1.69 1.74 1.64 0 0 0
24/04/2009
1.69
 214,400 1.78 1.81 1.68 0 0 0
23/04/2009
1.78
 194,000 1.90 1.90 1.76 0 0 0
22/04/2009
1.90
 451,600 1.85 1.93 1.77 0 0 0
21/04/2009
1.85
 65,600 1.98 1.98 1.85 0 0 0
20/04/2009
1.98
 4,100 2.08 2.08 1.98 0 0 0
17/04/2009
2.08
 335,300 2.24 2.35 2.08 0 0 0
16/04/2009
2.24
 495,900 2.17 2.37 2.12 111,800 0 0
15/04/2009
2.17
 584,400 2.31 2.43 2.14 1,000 0 0
14/04/2009
2.31
 490,600 2.16 2.31 2.24 56,500 3,000 0
13/04/2009
2.16
 17,800 2.02 2.16 2.16 0 0 0
10/04/2009
2.02
 82,600 1.94 2.02 2.02 0 0 0
09/04/2009
1.94
 500,200 1.71 1.94 1.76 0 0 0
08/04/2009
1.71
 443,100 1.76 1.88 1.69 0 0 0
07/04/2009
1.76
 367,300 1.64 1.76 1.72 0 0 0
03/04/2009
1.64
 176,500 1.55 1.64 1.62 0 0 0
02/04/2009
1.55
 280,500 1.48 1.55 1.49 0 0 0
01/04/2009
1.48
 132,800 1.43 1.48 1.40 0 0 0
31/03/2009
1.43
 68,800 1.36 1.43 1.32 0 0 0
30/03/2009
1.36
 60,600 1.37 1.40 1.35 0 0 0
27/03/2009
1.37
 101,500 1.43 1.48 1.35 0 2,000 0
26/03/2009
1.43
 150,100 1.43 1.48 1.42 2,300 0 0
25/03/2009
1.43
 67,800 1.40 1.45 1.35 0 0 0
24/03/2009
1.40
 157,900 1.33 1.40 1.39 0 0 0
23/03/2009
1.33
 57,000 1.37 1.37 1.31 0 0 0
20/03/2009
1.37
 135,600 1.40 1.40 1.35 0 0 0
19/03/2009
1.40
 148,700 1.47 1.55 1.40 4,000 0 0
18/03/2009
1.47
 354,600 1.40 1.47 1.45 2,000 0 0
17/03/2009
1.40
 167,900 1.33 1.40 1.31 0 0 0
16/03/2009
1.33
 68,600 1.29 1.33 1.29 0 0 0
13/03/2009
1.29
 93,800 1.29 1.34 1.27 0 0 0
12/03/2009
1.29
 185,900 1.36 1.38 1.29 0 0 0
11/03/2009
1.36
 144,600 1.33 1.41 1.33 0 0 0
10/03/2009
1.33
 208,200 1.26 1.33 1.29 0 0 0
09/03/2009
1.26
 113,200 1.20 1.26 1.22 0 0 0
06/03/2009
1.20
 55,900 1.17 1.20 1.13 0 0 0
05/03/2009
1.17
 71,100 1.14 1.19 1.14 0 0 0
04/03/2009
1.14
 20,700 1.14 1.15 1.12 0 0 0
03/03/2009
1.14
 27,500 1.16 1.16 1.12 0 0 0
02/03/2009
1.16
 27,800 1.16 1.18 1.10 1,000 0 0
27/02/2009
1.16
 37,000 1.15 1.16 1.14 0 0 0
26/02/2009
1.15
 33,500 1.17 1.19 1.10 0 0 0
25/02/2009
1.17
 54,400 1.10 1.17 1.14 0 0 0
24/02/2009
1.10
 71,700 1.16 1.16 1.09 0 0 0
23/02/2009
1.16
 24,900 1.23 1.23 1.15 0 0 0
20/02/2009
1.23
 13,300 1.26 1.26 1.20 0 0 0
19/02/2009
1.26
 23,700 1.25 1.27 1.23 0 0 0
18/02/2009
1.25
 45,900 1.28 1.28 1.22 0 0 0
17/02/2009
1.28
 37,000 1.33 1.33 1.28 0 0 0
16/02/2009
1.33
 27,300 1.32 1.33 1.31 0 0 0
13/02/2009
1.32
 7,800 1.31 1.32 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |