CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.45
-0.10
(-0.35%)
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
(2025-12-29) 		0.25 0.92% 124,881,000 -846,800 -21.4
26
28.75
28.55
2 tháng
(2025-11-28) 		0.90 3.38% 239,890,400 -207,500 -5.3
26
28.75
28.55
3 tháng
(2025-10-29) 		0.80 2.99% 313,538,500 -4,438,900 -117.8
25.10
28.75
28.55
6 tháng
(2025-07-31) 		-1.67 -5.71% 772,783,800 -14,131,999 -398.7
25.05
31.25
28.55
12 tháng
(2025-02-03) 		5.12 22.80% 1,859,950,200 -17,377,588 -461.2
19.09
31.26
28.55
24 tháng
(2024-02-07) 		6.19 28.99% 3,536,214,900 -19,467,904 -513.0
19.09
31.26
28.55
36 tháng
(2023-02-13) 		17.38 170.79% 5,058,578,400 -27,935,754 -723.9
9.80
31.26
28.55
60 tháng
(2021-02-22) 		10.81 64.54% 6,464,641,500 -18,442,295 -536.5
7.89
31.26
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |