CTCP Tập đoàn Dabaco Việt Nam (dbc)

22.45
-0.05
(-0.22%)
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
(2026-03-30) 		-0.30 -1.30% 50,471,100 2,396,950 79.8
22.30
24.20
22.50
2 tháng
(2026-02-27) 		-3.70 -13.94% 147,335,200 2,677,550 86.4
22
26.55
22.50
3 tháng
(2026-01-28) 		-5.40 -19.12% 257,799,700 996,550 38.9
22
29
22.50
6 tháng
(2025-10-30) 		-3.55 -13.45% 579,676,600 -768,650 -3.3
22
29
22.50
12 tháng
(2025-05-05) 		-1.58 -6.49% 1,688,367,100 3,187,096 144.0
22
31.26
22.50
24 tháng
(2024-05-08) 		0.93 4.25% 3,203,891,200 -17,256,905 -438.2
19.09
31.26
22.50
36 tháng
(2023-05-15) 		11.11 94.55% 5,122,320,500 -22,628,979 -589.7
11.74
31.26
22.50
60 tháng
(2021-05-24) 		5.32 30.38% 6,610,558,900 -15,119,845 -440.1
7.89
31.26
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/06/2008
1.09
 600 1.12 1.12 1.09 0 600 0
02/06/2008
1.12
 1,200 1.16 1.16 1.12 0 0 0
30/05/2008
1.16
 6,400 1.19 1.19 1.16 500 6,400 0
29/05/2008
1.19
 15,900 1.22 1.22 1.19 0 0 0
28/05/2008
1.22
 18,900 1.26 1.26 1.22 0 0 0
27/05/2008
1.26
 200 1.29 1.29 1.26 0 0 0
26/05/2008
1.29
 100 1.32 1.32 1.29 0 0 0
23/05/2008
1.32
 1,000 1.36 1.36 1.32 0 0 0
22/05/2008
1.36
 100 1.40 1.40 1.36 0 0 0
21/05/2008
1.40
 400 1.44 1.44 1.40 0 0 0
20/05/2008
1.44
 500 1.48 1.48 1.44 100 0 0
19/05/2008
1.48
 17,000 1.52 1.52 1.48 300 0 0
16/05/2008
1.52
 291,600 1.56 1.61 1.52 26,000 0 0
15/05/2008
1.56
 5,600 1.61 1.61 1.56 0 0 0
14/05/2008
1.61
 100 1.66 1.66 1.61 0 0 0
13/05/2008
1.66
 2,100 1.70 1.70 1.66 0 0 0
12/05/2008
1.70
 10,200 1.75 1.75 1.70 0 0 0
09/05/2008
1.75
 8,800 1.80 1.80 1.75 0 0 0
08/05/2008
1.80
 3,300 1.86 1.86 1.80 0 0 0
07/05/2008
1.86
 17,300 1.91 1.91 1.86 0 0 0
06/05/2008
1.91
 47,500 1.94 1.94 1.91 0 0 0
05/05/2008
1.94
 118,700 1.97 2.02 1.92 3,400 3,700 0
29/04/2008
1.97
 327,400 1.91 1.97 1.92 6,700 0 0
28/04/2008
1.91
 194,500 1.88 1.91 1.90 0 0 0
25/04/2008
1.88
 83,000 1.82 1.88 1.78 2,000 0 0
24/04/2008
1.82
 126,800 1.83 1.89 1.78 4,000 0 0
23/04/2008
1.83
 171,700 1.86 1.87 1.83 20,200 0 0
22/04/2008
1.86
 185,900 1.90 1.95 1.86 24,000 0 0
21/04/2008
1.90
 117,400 1.90 1.95 1.87 1,000 0 0
18/04/2008
1.90
 268,000 1.85 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |