CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.20
0.20
(1.25%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
6.95
27.53
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
2.98
 669,500 2.99 3.02 2.95 0 0 0
25/09/2009
2.99
 489,900 2.96 3.01 2.88 40,000 500 0
24/09/2009
2.96
 301,700 3.04 3.09 2.94 30,700 0 0
23/09/2009
3.04
 596,900 3.06 3.21 3.02 111,000 0 0
22/09/2009
3.06
 1,000,400 2.95 3.12 2.94 0 5,500 0
21/09/2009
2.95
 643,800 2.80 2.95 2.78 500 0 0
18/09/2009
2.80
 269,500 2.77 2.81 2.70 0 0 0
17/09/2009
2.77
 219,000 2.72 2.78 2.71 0 0 0
16/09/2009
2.72
 251,200 2.75 2.82 2.72 0 2,500 0
15/09/2009
2.75
 175,000 2.75 2.77 2.72 0 0 0
14/09/2009
2.75
 268,700 2.75 2.78 2.71 0 200 0
11/09/2009
2.75
 271,500 2.69 2.76 2.67 0 23,500 0
10/09/2009
2.69
 52,600 2.71 2.77 2.69 400 2,500 0
09/09/2009
2.71
 119,200 2.74 2.78 2.69 0 5,000 0
08/09/2009
2.74
 149,600 2.65 2.75 2.67 0 20,000 0
07/09/2009
2.65
 419,100 2.64 2.66 2.58 69,400 1,200 0
04/09/2009
2.64
 356,300 2.67 2.76 2.59 75,000 7,000 0
03/09/2009
2.67
 481,400 2.77 2.77 2.63 0 0 0
01/09/2009
2.77
 200,600 2.86 2.86 2.71 0 5,000 0
31/08/2009
2.86
 324,200 2.85 2.97 2.81 0 0 0
28/08/2009
2.85
 205,600 2.81 2.86 2.78 5,000 0 0
27/08/2009
2.81
 311,500 2.76 2.88 2.71 0 0 0
26/08/2009
2.76
 536,900 2.61 2.76 2.61 13,200 0 0
25/08/2009
2.61
 435,200 2.53 2.63 2.51 20,000 0 0
24/08/2009
2.53
 352,500 2.49 2.57 2.47 56,100 4,900 0
21/08/2009
2.49
 316,500 2.54 2.59 2.47 0 200 0
20/08/2009
2.54
 479,300 2.54 2.56 2.50 0 5,000 0
19/08/2009
2.54
 529,300 2.54 2.59 2.51 0 1,800 0
18/08/2009
2.54
 593,200 2.47 2.57 2.44 35,700 0 0
17/08/2009
2.47
 363,700 2.47 2.51 2.25 132,500 7,000 0
14/08/2009
2.47
 417,900 2.38 2.47 2.37 152,300 0 0
13/08/2009
2.38
 379,000 2.39 2.55 2.37 28,000 0 0
12/08/2009
2.39
 262,800 2.39 2.44 2.36 53,800 0 0
11/08/2009
2.39
 198,000 2.41 2.41 2.32 40,000 0 0
10/08/2009
2.41
 307,300 2.34 2.43 2.36 40,000 0 0
07/08/2009
2.34
 308,800 2.31 2.36 2.28 17,500 0 0
06/08/2009
2.31
 492,500 2.32 2.40 2.28 15,000 0 0
05/08/2009
2.32
 386,300 2.20 2.33 2.20 92,900 0 0
04/08/2009
2.20
 230,500 2.20 2.31 2.20 40,000 0 0
03/08/2009
2.20
 206,000 2.22 2.24 2.18 20,000 0 0
31/07/2009
2.22
 238,300 2.17 2.24 2.17 2,000 0 0
30/07/2009
2.17
 164,500 2.20 2.20 2.13 34,800 0 0
29/07/2009
2.20
 236,500 2.21 2.28 2.17 45,600 5,000 0
28/07/2009
2.21
 373,300 2.32 2.36 2.18 40,000 0 0
27/07/2009
2.32
 400,000 2.27 2.43 2.20 0 0 0
24/07/2009
2.27
 308,300 2.15 2.27 2.26 2,000 0 0
23/07/2009
2.15
 288,300 2.03 2.17 1.97 0 0 0
22/07/2009
2.03
 152,400 2.00 2.09 1.99 500 0 0
21/07/2009
2.00
 188,800 1.96 2.05 1.97 0 0 0
20/07/2009
1.96
 185,900 2.04 2.09 1.93 2,000 500 0
17/07/2009
2.04
 266,400 2.09 2.10 2.03 5,000 0 0
16/07/2009
2.09
 174,300 2.05 2.17 2.05 1,300 500 0
15/07/2009
2.05
 117,900 2.03 2.11 2.03 0 0 0
14/07/2009
2.03
 372,700 2.00 2.16 1.97 500 0 0
13/07/2009
2.00
 171,200 2.10 2.11 1.97 0 500 0
10/07/2009
2.10
 190,500 2.16 2.17 2.06 0 2,500 0
09/07/2009
2.16
 228,500 2.17 2.20 2.14 20,500 0 0
08/07/2009
2.17
 147,400 2.21 2.21 2.11 13,000 0 0
07/07/2009
2.21
 547,900 2.20 2.32 2.17 41,000 0 0
06/07/2009
2.20
 325,900 2.11 2.20 2.12 4,600 0 0
03/07/2009
2.11
 383,700 2.01 2.11 1.93 0 0 0
02/07/2009
2.01
 380,200 1.90 2.01 1.89 500 0 0
01/07/2009
1.90
 458,100 1.98 1.98 1.87 5,500 0 0
30/06/2009
1.98
 211,800 2.07 2.17 1.96 0 0 0
29/06/2009
2.07
 207,800 2.12 2.15 2.06 3,700 0 0
26/06/2009
2.12
 253,600 2.13 2.26 2.06 1,500 500 0
25/06/2009
2.13
 251,000 2.14 2.27 2.01 5,300 500 0
24/06/2009
2.14
 101,600 1.99 2.14 1.90 5,000 0 0
23/06/2009
1.99
 609,900 2.13 2.13 1.99 0 0 0
22/06/2009
2.13
 489,900 2.27 2.27 2.12 0 0 0
19/06/2009
2.27
 631,400 2.37 2.42 2.25 1,000 0 0
18/06/2009
2.37
 233,100 2.51 2.55 2.32 6,000 0 0
17/06/2009
2.51
 544,600 2.42 2.55 2.28 0 0 0
16/06/2009
2.42
 1,015,100 2.45 2.45 2.37 0 0 0
15/06/2009
2.45
 1,521,700 2.32 2.45 2.14 0 171,500 0
12/06/2009
2.32
 486,400 2.37 2.47 2.20 0 0 0
11/06/2009
2.37
 846,900 2.34 2.51 2.21 0 10,900 0
10/06/2009
2.34
 268,200 2.43 2.51 2.34 0 5,100 0
09/06/2009
2.43
 866,000 2.65 2.78 2.43 10,000 1,000 0
08/06/2009
2.65
 1,258,400 2.48 2.65 2.48 0 13,000 0
05/06/2009
2.48
 593,500 2.33 2.48 2.44 0 0 0
04/06/2009
2.33
 481,700 2.20 2.33 2.09 0 5,000 0
03/06/2009
2.20
 893,700 2.06 2.20 2.06 1,000 0 0
02/06/2009
2.06
 1,053,500 1.96 2.06 2.01 4,900 0 0
01/06/2009
1.96
 547,400 1.83 1.96 1.78 0 4,000 0
29/05/2009
1.83
 177,100 1.82 1.89 1.74 0 0 0
28/05/2009
1.82
 278,700 1.93 1.93 1.80 6,000 0 0
27/05/2009
1.93
 267,700 1.93 2.03 1.86 0 0 0
26/05/2009
1.93
 408,300 1.86 1.97 1.86 0 0 0
25/05/2009
1.86
 373,400 1.75 1.86 1.76 0 0 0
22/05/2009
1.75
 158,500 1.80 1.80 1.71 0 0 0
21/05/2009
1.80
 196,500 1.83 1.83 1.78 0 0 0
20/05/2009
1.83
 366,800 1.86 1.87 1.78 0 0 0
19/05/2009
1.86
 268,600 1.78 1.91 1.78 0 0 0
18/05/2009
1.78
 134,700 1.76 1.87 1.76 0 0 0
15/05/2009
1.76
 152,600 1.70 1.76 1.76 0 0 0
14/05/2009
1.70
 268,300 1.70 1.76 1.61 0 0 0
13/05/2009
1.70
 230,700 1.77 1.82 1.67 0 0 0
12/05/2009
1.77
 316,000 1.79 1.84 1.70 0 0 0
11/05/2009
1.79
 165,300 1.93 2.00 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |