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)
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
08/05/2009
1.93
 249,500 1.90 2.01 1.78 0 0 0
07/05/2009
1.90
 273,100 1.78 1.90 1.88 2,000 0 0
06/05/2009
1.78
 669,100 1.68 1.79 1.57 2,000 0 0
05/05/2009
1.68
 38,900 1.57 1.68 1.68 0 0 0
04/05/2009
1.57
 400 1.52 1.57 1.57 0 0 0
29/04/2009
1.52
 189,100 1.45 1.52 1.37 2,000 1,800 0
28/04/2009
1.45
 158,600 1.46 1.48 1.38 2,000 1,000 0
27/04/2009
1.46
 149,000 1.49 1.53 1.45 0 0 0
24/04/2009
1.49
 214,400 1.57 1.59 1.48 0 0 0
23/04/2009
1.57
 194,000 1.67 1.67 1.55 0 0 0
22/04/2009
1.67
 451,600 1.63 1.70 1.56 0 0 0
21/04/2009
1.63
 65,600 1.75 1.75 1.63 0 0 0
20/04/2009
1.75
 4,100 1.83 1.83 1.75 0 0 0
17/04/2009
1.83
 335,300 1.97 2.07 1.83 0 0 0
16/04/2009
1.97
 495,900 1.91 2.09 1.87 111,800 0 0
15/04/2009
1.91
 584,400 2.03 2.14 1.89 1,000 0 0
14/04/2009
2.03
 490,600 1.90 2.03 1.97 56,500 3,000 0
13/04/2009
1.90
 17,800 1.78 1.90 1.90 0 0 0
10/04/2009
1.78
 82,600 1.71 1.78 1.78 0 0 0
09/04/2009
1.71
 500,200 1.51 1.71 1.55 0 0 0
08/04/2009
1.51
 443,100 1.55 1.65 1.48 0 0 0
07/04/2009
1.55
 367,300 1.45 1.55 1.52 0 0 0
03/04/2009
1.45
 176,500 1.37 1.45 1.42 0 0 0
02/04/2009
1.37
 280,500 1.30 1.37 1.31 0 0 0
01/04/2009
1.30
 132,800 1.26 1.31 1.24 0 0 0
31/03/2009
1.26
 68,800 1.20 1.26 1.16 0 0 0
30/03/2009
1.20
 60,600 1.21 1.24 1.19 0 0 0
27/03/2009
1.21
 101,500 1.26 1.30 1.19 0 2,000 0
26/03/2009
1.26
 150,100 1.26 1.30 1.25 2,300 0 0
25/03/2009
1.26
 67,800 1.24 1.28 1.19 0 0 0
24/03/2009
1.24
 157,900 1.17 1.24 1.22 0 0 0
23/03/2009
1.17
 57,000 1.21 1.21 1.15 0 0 0
20/03/2009
1.21
 135,600 1.24 1.24 1.19 0 0 0
19/03/2009
1.24
 148,700 1.29 1.37 1.23 4,000 0 0
18/03/2009
1.29
 354,600 1.23 1.29 1.28 2,000 0 0
17/03/2009
1.23
 167,900 1.17 1.23 1.15 0 0 0
16/03/2009
1.17
 68,600 1.14 1.17 1.14 0 0 0
13/03/2009
1.14
 93,800 1.14 1.18 1.12 0 0 0
12/03/2009
1.14
 185,900 1.20 1.21 1.14 0 0 0
11/03/2009
1.20
 144,600 1.17 1.24 1.17 0 0 0
10/03/2009
1.17
 208,200 1.11 1.17 1.14 0 0 0
09/03/2009
1.11
 113,200 1.06 1.11 1.07 0 0 0
06/03/2009
1.06
 55,900 1.03 1.06 1.00 0 0 0
05/03/2009
1.03
 71,100 1.01 1.04 1.01 0 0 0
04/03/2009
1.01
 20,700 1.01 1.01 0.99 0 0 0
03/03/2009
1.01
 27,500 1.02 1.02 0.98 0 0 0
02/03/2009
1.02
 27,800 1.02 1.04 0.97 1,000 0 0
27/02/2009
1.02
 37,000 1.01 1.02 1.01 0 0 0
26/02/2009
1.01
 33,500 1.03 1.05 0.97 0 0 0
25/02/2009
1.03
 54,400 0.97 1.03 1.01 0 0 0
24/02/2009
0.97
 71,700 1.02 1.02 0.96 0 0 0
23/02/2009
1.02
 24,900 1.08 1.08 1.01 0 0 0
20/02/2009
1.08
 13,300 1.11 1.11 1.06 0 0 0
19/02/2009
1.11
 23,700 1.10 1.12 1.08 0 0 0
18/02/2009
1.10
 45,900 1.13 1.13 1.07 0 0 0
17/02/2009
1.13
 37,000 1.17 1.17 1.13 0 0 0
16/02/2009
1.17
 27,300 1.16 1.17 1.15 0 0 0
13/02/2009
1.16
 7,800 1.15 1.16 1.15 0 0 0
12/02/2009
1.15
 13,100 1.16 1.17 1.14 0 0 0
11/02/2009
1.16
 25,900 1.18 1.18 1.14 0 0 0
10/02/2009
1.18
 20,300 1.22 1.22 1.16 0 0 0
09/02/2009
1.22
 59,000 1.18 1.22 1.18 0 0 0
06/02/2009
1.18
 27,200 1.15 1.18 1.14 0 0 0
05/02/2009
1.15
 57,700 1.22 1.22 1.14 0 0 0
04/02/2009
1.22
 9,500 1.21 1.25 1.20 0 0 0
03/02/2009
1.21
 40,400 1.24 1.24 1.20 0 0 0
02/02/2009
1.24
 20,700 1.28 1.31 1.24 0 0 0
23/01/2009
1.28
 10,500 1.24 1.28 1.24 0 0 0
22/01/2009
1.24
 3,200 1.21 1.24 1.21 0 0 0
21/01/2009
1.21
 13,500 1.24 1.24 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |