CTCP Tập đoàn Dabaco Việt Nam (dbc)

18.50
0
(0%)
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
(2026-05-13) 		-4.10 -18.14% 35,813,100 -109,192 0
18.50
22.60
18.50
2 tháng
(2026-04-13) 		-4.55 -19.74% 77,523,500 -904,171 0
18.50
24.20
18.50
3 tháng
(2026-03-16) 		-4.80 -20.60% 125,951,400 1,921,829 71.3
18.50
24.20
18.50
6 tháng
(2025-12-15) 		-9.20 -33.21% 509,724,100 2,968,029 99.9
18.50
29
18.50
12 tháng
(2025-06-17) 		-7.98 -30.13% 1,468,393,000 480,621 73.6
18.50
31.26
18.50
24 tháng
(2024-06-24) 		-7.57 -29.04% 2,970,833,600 -21,618,985 -580.5
18.50
31.26
18.50
36 tháng
(2023-06-28) 		2.12 12.92% 4,953,654,000 -25,077,900 -638.4
13.50
31.26
18.50
60 tháng
(2021-07-08) 		-0.64 -3.35% 6,581,457,300 -17,071,666 -552.8
7.89
31.26
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2008
1.86
 135,400 1.97 1.97 1.86 0 0 0
22/10/2008
1.97
 69,800 2.09 2.09 1.96 0 0 0
21/10/2008
2.09
 190,900 2.01 2.16 2.02 1,500 0 0
20/10/2008
2.01
 89,900 2.03 2.14 1.97 300 0 0
17/10/2008
2.03
 128,900 1.99 2.13 1.97 1,700 0 0
16/10/2008
1.99
 133,900 2.18 2.18 1.98 300 0 0
15/10/2008
2.18
 366,000 2.05 2.19 1.99 0 0 0
14/10/2008
2.05
 11,900 1.92 2.05 2.05 0 0 0
13/10/2008
1.92
 149,500 1.92 2.06 1.80 500 0 0
10/10/2008
1.92
 131,500 2.09 2.09 1.92 0 0 0
09/10/2008
2.09
 262,400 2.01 2.15 1.90 0 2,000 0
08/10/2008
2.01
 337,300 2.15 2.15 2.00 0 0 0
07/10/2008
2.15
 47,700 2.30 2.30 2.15 0 0 0
06/10/2008
2.30
 171,600 2.41 2.54 2.23 0 0 0
03/10/2008
2.41
 454,800 2.25 2.41 2.25 0 0 0
02/10/2008
2.25
 450,600 2.12 2.25 2.17 0 0 0
01/10/2008
2.12
 277,600 2.08 2.22 2.01 0 0 0
30/09/2008
2.08
 3,200 2.23 2.23 2.08 0 0 0
29/09/2008
2.23
 149,200 2.29 2.37 2.18 0 0 0
26/09/2008
2.29
 176,900 2.25 2.34 2.19 0 500 0
25/09/2008
2.25
 179,300 2.07 2.25 2.07 0 0 0
24/09/2008
2.07
 128,500 2.08 2.17 2.05 100 0 0
23/09/2008
2.08
 408,400 2.09 2.21 1.95 0 500 0
22/09/2008
2.09
 5,600 2.03 2.09 2.09 0 0 0
19/09/2008
2.03
 133,400 1.90 2.03 1.78 0 0 0
18/09/2008
1.90
 27,700 2.05 2.05 1.90 0 0 0
17/09/2008
2.05
 228,700 2.17 2.17 2.05 500 0 0
16/09/2008
2.17
 149,500 2.39 2.39 2.17 500 0 0
15/09/2008
2.39
 253,100 2.26 2.42 2.11 0 100 0
12/09/2008
2.26
 186,800 2.40 2.40 2.26 0 2,300 0
11/09/2008
2.40
 310,600 2.55 2.61 2.40 0 500 0
10/09/2008
2.55
 263,600 2.52 2.79 2.44 0 0 0
09/09/2008
2.52
 255,500 2.65 2.81 2.49 0 0 0
08/09/2008
2.65
 411,200 2.77 2.77 2.65 500 0 0
05/09/2008
2.77
 283,500 2.95 3.00 2.74 0 1,300 0
04/09/2008
2.95
 536,900 2.76 2.95 2.63 1,000 1,600 0
03/09/2008
2.76
 64,300 2.73 2.76 2.76 0 0 0
29/08/2008
2.73
 643,800 2.48 2.73 2.39 0 300 0
28/08/2008
2.48
 757,800 2.66 2.84 2.48 2,500 0 0
27/08/2008
2.66
 178,200 2.49 2.66 2.66 0 0 0
26/08/2008
2.49
 24,200 2.33 2.49 2.49 0 0 0
25/08/2008
2.33
 30,400 2.18 2.33 2.33 0 0 0
22/08/2008
2.18
 274,200 2.09 2.18 2.11 0 0 0
21/08/2008
2.09
 291,900 1.90 2.09 1.88 1,600 0 0
20/08/2008
1.90
 373,800 1.93 2.05 1.78 500 0 0
19/08/2008
1.93
 601,500 1.81 1.93 1.81 900 1,000 0
18/08/2008
1.81
 199,600 1.70 1.81 1.78 0 1,800 0
15/08/2008
1.70
 6,800 1.64 1.70 1.70 0 0 0
14/08/2008
1.64
 89,800 1.59 1.64 1.64 0 0 0
13/08/2008
1.59
 320,100 1.53 1.59 1.50 1,000 0 0
12/08/2008
1.53
 270,500 1.48 1.53 1.48 1,800 0 0
11/08/2008
1.48
 21,800 1.44 1.48 1.47 0 0 0
08/08/2008
1.44
 147,300 1.39 1.44 1.38 0 0 0
07/08/2008
1.39
 171,800 1.38 1.39 1.34 1,000 0 0
06/08/2008
1.38
 254,600 1.33 1.38 1.28 0 0 0
05/08/2008
1.33
 47,100 1.38 1.38 1.33 0 0 0
04/08/2008
1.38
 80,100 1.42 1.42 1.38 0 0 0
01/08/2008
1.42
 159,300 1.48 1.52 1.42 0 0 0
31/07/2008
1.48
 170,800 1.51 1.53 1.44 0 0 0
30/07/2008
1.51
 252,600 1.49 1.54 1.43 2,000 44,000 0
29/07/2008
1.49
 152,100 1.44 1.49 1.44 0 0 0
28/07/2008
1.44
 65,500 1.38 1.44 1.37 0 0 0
25/07/2008
1.38
 146,400 1.38 1.48 1.38 0 0 0
24/07/2008
1.38
 453,000 1.47 1.48 1.37 0 0 0
23/07/2008
1.47
 351,300 1.47 1.50 1.42 0 0 0
22/07/2008
1.47
 600 1.52 1.52 1.47 0 0 0
21/07/2008
1.52
 131,800 1.59 1.64 1.52 800 0 0
18/07/2008
1.59
 400,500 1.53 1.59 1.53 1,000 21,000 0
17/07/2008
1.53
 100 1.50 1.53 1.53 0 0 0
16/07/2008
1.50
 450,900 1.44 1.50 1.39 2,300 30,000 0
15/07/2008
1.44
 9,300 1.39 1.44 1.44 0 0 0
14/07/2008
1.39
 1,400 1.34 1.39 1.39 0 0 0
11/07/2008
1.34
 9,300 1.29 1.34 1.34 0 0 0
10/07/2008
1.29
 2,800 1.24 1.29 1.29 0 0 0
09/07/2008
1.24
 700 1.24 1.24 1.24 0 0 0
08/07/2008
1.24
 303,500 1.22 1.24 1.15 1,000 15,000 0
07/07/2008
1.22
 490,400 1.17 1.22 1.12 47,500 0 0
04/07/2008
1.17
 67,900 1.13 1.17 1.17 0 0 0
03/07/2008
1.13
 19,000 1.10 1.13 1.13 0 0 0
02/07/2008
1.10
 281,700 1.06 1.10 1.04 11,200 0 0
01/07/2008
1.06
 80,300 1.03 1.06 1.02 0 0 0
30/06/2008
1.03
 175,300 1.04 1.05 0.98 100 0 0
27/06/2008
1.04
 135,700 1.06 1.06 1.00 0 0 0
26/06/2008
1.06
 144,500 1.04 1.08 1.00 0 0 0
25/06/2008
1.04
 108,500 1.01 1.04 1.00 4,000 0 0
24/06/2008
1.01
 74,700 1.00 1.01 0.98 0 0 0
23/06/2008
1.00
 185,100 0.98 1.02 0.95 1,000 0 0
20/06/2008
0.98
 2,500 1.02 1.02 0.98 0 0 0
19/06/2008
1.02
 500 1.03 1.03 1.02 0 0 0
18/06/2008
1.03
 84,100 1.06 1.08 1.03 0 0 0
17/06/2008
1.06
 1,100 1.03 1.06 1.06 0 0 0
16/06/2008
1.03
 1,000 1.00 1.03 1.03 0 0 0
13/06/2008
1.00
 23,700 0.98 1.00 1.00 0 0 0
12/06/2008
0.98
 74,100 0.98 0.98 0.97 0 0 0
11/06/2008
0.98
 175,000 0.96 0.98 0.93 2,000 39,300 0
10/06/2008
0.96
 1,600 0.98 0.98 0.96 0 0 0
09/06/2008
0.98
 700 1.01 1.01 0.98 0 0 0
06/06/2008
1.01
 900 1.04 1.04 1.01 600 0 0
05/06/2008
1.04
 500 1.06 1.06 1.04 0 0 0
04/06/2008
1.06
 600 1.09 1.09 1.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |