CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
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)
09/11/2009
2.95
 348,700 3.06 3.16 2.95 158,200 0 0
06/11/2009
3.06
 205,300 3.18 3.32 3.05 52,600 0 0
05/11/2009
3.18
 308,900 3.02 3.18 3.04 30,000 0 0
04/11/2009
3.02
 262,200 3.00 3.12 2.92 50,000 0 0
03/11/2009
3.00
 272,600 3.07 3.16 2.88 90,200 0 0
02/11/2009
3.07
 359,300 3.33 3.33 3.07 100,000 0 0
30/10/2009
3.33
 382,400 3.22 3.38 3.20 56,300 12,000 0
29/10/2009
3.22
 581,800 3.37 3.37 3.16 45,700 5,600 0
28/10/2009
3.37
 388,700 3.33 3.50 3.24 0 0 0
27/10/2009
3.33
 1,262,800 3.51 3.51 3.33 37,700 0 0
26/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2009
3.51
 425,200 3.67 3.79 3.51 30,000 0 0
23/10/2009
3.67
 875,900 3.74 3.90 3.48 264,800 0 0
22/10/2009
3.74
 1,073,200 3.53 3.74 3.63 130,000 0 0
21/10/2009
3.53
 1,042,200 3.34 3.53 3.32 0 0 0
20/10/2009
3.34
 735,700 3.32 3.40 3.29 50,500 330,000 0
19/10/2009
3.32
 686,800 3.32 3.32 3.22 170,000 100,000 0
16/10/2009
3.32
 436,700 3.39 3.39 3.27 0 0 0
15/10/2009
3.39
 732,100 3.41 3.57 3.35 600 3,100 0
14/10/2009
3.41
 697,400 3.48 3.48 3.25 200 0 0
13/10/2009
3.48
 903,800 3.36 3.60 3.36 1,500 14,000 0
12/10/2009
3.36
 628,300 3.16 3.36 3.32 0 0 0
09/10/2009
3.16
 787,500 2.99 3.16 2.98 1,000 0 0
08/10/2009
2.99
 275,000 2.95 3.01 2.93 800 3,000 0
07/10/2009
2.95
 711,900 2.94 2.98 2.92 300 0 0
06/10/2009
2.94
 342,000 2.92 3.02 2.91 27,000 0 0
05/10/2009
2.92
 319,600 3.02 3.09 2.90 11,000 0 0
02/10/2009
3.02
 780,500 2.97 3.09 2.81 359,900 0 0
01/10/2009
2.97
 715,000 2.92 3.05 2.88 190,000 600 0
30/09/2009
2.92
 273,200 3.03 3.04 2.92 25,000 61,000 0
29/09/2009
3.03
 944,600 2.98 3.08 2.99 0 50,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |