CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-04) 		1.25 4.74% 79,355,100 -3,004,200 -79.5
25.10
27.60
27.40
2 tháng
(2025-10-06) 		0 0% 165,421,300 -6,550,000 -175.4
25.05
27.80
27.40
3 tháng
(2025-09-05) 		-0.15 -0.54% 311,191,000 -6,271,500 -167.9
25.05
29.40
27.40
6 tháng
(2025-06-09) 		1.30 4.93% 990,365,700 -3,283,308 -53.0
25.05
31.26
27.40
12 tháng
(2024-12-09) 		3.86 16.26% 1,779,795,500 -14,022,382 -366.4
19.09
31.26
27.40
24 tháng
(2023-12-15) 		8.60 45.25% 3,629,094,100 -23,649,229 -623.0
18.59
31.26
27.40
36 tháng
(2022-12-20) 		16.08 139.57% 4,979,314,400 -24,788,692 -663.3
9.80
31.26
27.40
60 tháng
(2020-12-30) 		9.64 53.64% 6,335,653,150 -17,632,965 -507.6
7.89
31.26
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
20.87
 6,654,700 21.32 21.43 20.80 13,600 80,500 -1.9
02/05/2024
21.21
 7,089,200 21.17 21.51 20.98 0 354,500 -10.1
26/04/2024
20.95
 7,794,700 20.50 21.10 20.46 4,800 268,000 -7.3
25/04/2024
20.72
 6,432,800 20.98 20.98 20.39 416,900 899,800 -13.2
24/04/2024
20.95
 9,206,300 20.27 20.95 20.27 375,900 67,500 8.6
23/04/2024
20.20
 7,203,400 20.72 20.80 19.60 227,600 146,600 2.0
22/04/2024
20.80
 10,985,600 19.67 20.80 19.52 959,300 57,700 24.0
19/04/2024
19.45
 10,159,500 20.20 20.42 19.45 136,800 15,100 3.2
17/04/2024
20.68
 7,648,800 20.72 21.02 20.46 300,400 88,400 5.9
16/04/2024
20.50
 10,396,600 21.40 21.43 20.16 213,400 117,200 2.6
15/04/2024
21.51
 8,388,100 23.12 23.12 21.51 9,800 138,800 -4.0
12/04/2024
23.12
 5,274,900 23.34 23.41 23.00 2,400 12,000 -0.3
11/04/2024
23.19
 8,387,000 22.67 23.23 22.55 3,000 23,900 -0.6
10/04/2024
23.04
 7,580,800 22.93 23.38 22.82 113,900 80,800 1.0
09/04/2024
22.97
 10,859,500 22.82 23.04 22.18 2,900 1,893,300 -56.8
08/04/2024
22.82
 9,741,400 23.00 23.04 22.52 14,800 14,200 0.0
05/04/2024
22.85
 9,486,400 23.94 24.09 22.85 369,900 30,900 10.4
04/04/2024
24.24
 21,199,800 24.28 25.10 24.09 2,030,400 8,200 66.5
03/04/2024
23.90
 6,825,200 24.16 24.24 23.60 0 130,400 -4.2
02/04/2024
24.13
 8,492,000 23.83 24.16 23.49 300 208,600 -6.6
01/04/2024
23.94
 8,168,400 24.24 24.28 23.75 0 3,200 -0.1
29/03/2024
24.24
 10,452,500 24.28 24.42 23.86 104,700 0 3.4
28/03/2024
24.09
 10,512,500 23.86 24.24 23.79 228,300 2,300 7.2
27/03/2024
23.71
 7,626,900 23.60 23.79 23.41 0 1,500 -0.0
26/03/2024
23.56
 7,957,300 22.82 23.56 22.55 5,000 1,600 0.1
25/03/2024
22.93
 11,126,200 23.64 23.64 22.78 23,500 11,800 0.4
22/03/2024
23.60
 12,661,200 23.71 23.94 23.45 13,800 18,900 -0.2
21/03/2024
23.60
 11,551,500 23.34 23.71 23.23 6,800 17,600 -0.3
20/03/2024
23.19
 10,101,400 22.97 23.41 22.74 9,900 0 0.3
19/03/2024
22.89
 8,905,600 22.97 23.19 22.52 9,000 346,800 -10.3
18/03/2024
22.89
 16,271,800 23.49 23.79 21.92 27,500 146,700 -3.8
15/03/2024
23.56
 9,078,600 23.71 23.75 23.23 14,800 34,600 -0.6
14/03/2024
23.64
 13,441,600 23.86 23.94 23.34 95,200 1,906,000 -57.2
13/03/2024
23.94
 17,142,300 23.08 23.94 22.85 97,700 30,800 2.1
12/03/2024
22.97
 12,795,900 23.00 23.08 22.55 22,400 36,400 -0.4
11/03/2024
22.89
 24,071,400 22.14 22.97 22.14 1,996,800 352,600 49.9
08/03/2024
21.99
 15,214,000 21.84 22.26 21.54 35,500 10,200 0.7
07/03/2024
21.77
 9,416,000 21.84 21.99 21.66 0 661,400 -19.3
06/03/2024
21.84
 5,338,900 22.26 22.29 21.81 154,300 29,200 3.7
05/03/2024
22.26
 11,641,300 22.07 22.33 21.73 3,400 5,602 -0.1
04/03/2024
21.99
 11,732,100 22.14 22.22 21.81 69,200 49,700 0.6
01/03/2024
22.22
 9,046,900 22.44 22.52 22.07 0 11,218 -0.3
29/02/2024
22.37
 10,770,500 22.67 22.67 22.03 1,700 844,310 -25.0
28/02/2024
22.59
 12,978,800 22.33 22.63 22.11 44,900 229,500 -5.6
27/02/2024
22.22
 9,889,000 22.03 22.29 21.58 6,400 244,200 -7.0
26/02/2024
21.84
 11,778,000 21.51 21.92 21.21 1,176,400 80,900 31.6
23/02/2024
21.32
 13,365,300 22.59 22.67 21.32 234,700 247,119 -0.7
22/02/2024
22.52
 11,728,100 22.26 22.74 22.18 137,800 232,200 -2.8
21/02/2024
22.29
 9,116,900 22.22 22.59 21.84 752,500 132,900 18.2
20/02/2024
22.22
 10,416,500 22.26 22.29 21.88 244,100 102,400 4.2
19/02/2024
22.44
 13,515,600 21.69 22.44 21.02 24,000 2,176,700 -61.4
16/02/2024
21.58
 11,946,200 21.28 21.58 21.02 279,700 397,500 -3.3
15/02/2024
21.25
 10,244,100 21.47 21.66 21.13 102,000 35,500 1.9
07/02/2024
21.36
 22,298,800 20.31 21.36 20.24 2,360,800 359,500 55.7
06/02/2024
20.24
 11,682,900 19.82 20.35 19.79 85,400 246,225 -4.3
05/02/2024
19.75
 6,609,400 20.05 20.16 19.75 51,900 600 1.4
02/02/2024
19.97
 9,519,900 20.27 20.35 19.86 40,900 1,264,300 -32.8
01/02/2024
20.20
 8,911,600 19.79 20.20 19.71 137,900 127,700 0.3
31/01/2024
19.71
 8,658,400 20.27 20.31 19.56 400 36,600 -1.0
30/01/2024
20.20
 13,141,900 19.38 20.20 19.26 996,200 270,700 19.3
29/01/2024
19.45
 6,627,100 19.30 19.56 19.19 180,200 33,100 3.8
26/01/2024
19.15
 3,943,500 19.15 19.15 18.93 6,200 6,400 -0.0
25/01/2024
19.04
 3,869,700 19.26 19.26 19.00 0 29,800 -0.8
24/01/2024
19.15
 3,992,000 19.45 19.45 19.11 800 16,200 -0.4
23/01/2024
19.34
 4,494,100 19.71 19.71 19.30 0 23,600 -0.6
22/01/2024
19.67
 11,542,100 19.23 19.67 19.23 179,000 500 4.7
19/01/2024
19.19
 6,798,400 19.45 19.52 19.15 6,400 0 0.2
18/01/2024
19.38
 6,235,600 19.56 19.64 19.34 400 17,600 -0.4
17/01/2024
19.56
 6,179,500 19.60 19.79 19.34 100 6,500 -0.2
16/01/2024
19.56
 7,716,700 18.59 19.56 18.59 0 7,700 -0.2
15/01/2024
18.59
 5,981,300 19.15 19.30 18.59 0 501,300 -12.7
12/01/2024
19.08
 9,896,700 19.45 19.49 18.96 5,300 0 0.1
11/01/2024
19.60
 7,109,800 19.71 20.05 19.45 400 58,500 -1.5
10/01/2024
19.71
 9,851,100 19.23 19.82 18.85 186,000 141,800 1.1
09/01/2024
19.30
 10,522,000 19.90 19.90 19.30 4,500 1,034,800 -27.0
08/01/2024
19.82
 8,756,000 20.12 20.39 19.79 1,400 1,517,500 -40.5
05/01/2024
20.27
 7,905,500 20.27 20.35 19.97 400 501,600 -13.4
04/01/2024
20.20
 10,606,800 20.39 20.50 20.16 13,400 114,500 -2.8
03/01/2024
20.39
 7,333,200 20.50 20.57 20.24 13,200 23,300 -0.3
02/01/2024
20.57
 10,819,700 20.57 20.87 20.35 19,700 3,000 0.5
29/12/2023
20.50
 12,237,600 20.42 20.61 19.97 32,400 6,400 0.7
28/12/2023
20.42
 9,204,400 20.39 20.65 20.20 13,000 7,100 0.2
27/12/2023
20.39
 14,943,200 20.09 20.50 19.90 51,500 25,100 0.7
26/12/2023
20.09
 13,213,800 19.67 20.09 19.67 63,200 10,800 1.4
25/12/2023
19.67
 8,390,700 19.60 19.82 19.45 8,100 6,100 0.1
22/12/2023
19.60
 7,291,400 19.79 19.82 19.34 1,400 331,100 -8.7
21/12/2023
19.79
 16,046,200 19.23 20.01 19.11 0 78,600 -2.1
20/12/2023
19.23
 7,248,900 18.93 19.34 18.81 0 47,100 -1.2
19/12/2023
18.93
 4,866,600 18.85 19.00 18.44 400 3,000 -0.1
18/12/2023
18.85
 4,491,200 19.00 19.04 18.74 16,600 515,500 -12.6
15/12/2023
19.00
 7,002,800 18.70 19.15 18.55 116,500 0 2.9
14/12/2023
18.70
 7,126,900 19.15 19.23 18.63 10,400 30,800 -0.5
13/12/2023
19.15
 8,378,000 19.56 19.60 18.93 4,100 550,200 -14.1
12/12/2023
19.56
 11,918,400 19.23 19.64 19.23 0 65,300 -1.7
11/12/2023
19.23
 8,234,400 19.04 19.26 18.78 6,800 467,000 -11.7
08/12/2023
19.04
 7,390,100 18.85 19.11 18.59 1,300 583,500 -14.7
07/12/2023
18.85
 12,794,700 19.34 19.60 18.37 53,000 504,300 -11.4
06/12/2023
19.34
 9,631,000 19.19 19.38 18.93 4,000 306,700 -7.7
05/12/2023
19.19
 8,712,200 19.19 19.34 18.89 0 17,000 -0.4
04/12/2023
19.19
 11,048,600 18.78 19.23 18.78 0 69,300 -1.8

Chính sách bảo mật | Điều khoản sử dụng |