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)
03/02/2025
19.76
 2,100,000 19.60 19.99 19.57 70,300 69,100 0.0
24/01/2025
19.45
 2,319,400 19.64 19.68 19.45 1,500 1,400 0.0
23/01/2025
19.64
 4,441,400 19.49 19.76 19.37 206,300 129,500 2.0
22/01/2025
19.49
 6,229,100 20.03 20.14 19.49 3,600 74,300 -1.8
21/01/2025
20.03
 3,987,900 20.33 20.48 20.03 4,600 467,900 -12.2
20/01/2025
20.37
 2,167,500 20.52 20.75 20.37 51,500 60,700 -0.3
17/01/2025
20.41
 2,472,000 20.52 20.52 20.37 36,200 15,100 0.6
16/01/2025
20.41
 4,753,600 20.45 20.83 20.33 494,200 17,100 12.8
15/01/2025
20.33
 2,943,200 20.52 20.56 20.29 3,900 24,700 -0.6
14/01/2025
20.37
 1,335,900 20.83 20.83 20.37 600 16,600 -0.4
13/01/2025
20.71
 3,091,800 20.33 20.87 20.18 11,300 71,413 -1.6
10/01/2025
20.33
 3,538,800 20.37 20.60 20.06 29,800 73,300 -1.2
09/01/2025
20.37
 2,130,900 20.68 20.75 20.37 6,000 153,400 -4.0
08/01/2025
20.64
 2,680,700 20.48 20.75 20.45 199,400 27,640 4.6
07/01/2025
20.48
 3,992,700 20.56 20.87 20.41 35,600 489,900 -12.2
06/01/2025
20.29
 6,256,800 21.33 21.40 19.80 91,100 134,200 -1.3
03/01/2025
21.25
 4,662,500 21.75 21.75 21.21 31,700 215,500 -5.1
02/01/2025
21.67
 3,810,600 21.52 21.94 21.40 430,200 22,880 11.6
31/12/2024
21.25
 3,848,600 21.44 21.75 21.25 84,600 59,400 0.7
30/12/2024
21.52
 2,892,800 21.90 22.02 21.52 20,406 10,000 0.3
27/12/2024
21.86
 6,642,200 21.86 22.28 21.79 2,269,000 329,400 55.6
26/12/2024
21.82
 4,364,400 21.98 21.98 21.60 339,400 76,600 7.5
25/12/2024
21.90
 6,247,600 22.17 22.17 21.79 40,900 383,900 -9.8
24/12/2024
22.13
 5,388,800 22.21 22.21 21.90 454,400 118,500 9.7
23/12/2024
22.05
 7,842,000 22.13 22.28 21.98 271,000 1,380,320 -32.1
20/12/2024
21.75
 4,092,500 21.48 21.90 21.48 65,358 98,200 -0.9
19/12/2024
21.71
 6,143,600 21.60 21.82 21.52 650,628 6,200 18.2
18/12/2024
21.94
 12,409,000 20.94 21.98 20.94 2,043,625 32,400 56.3
17/12/2024
20.83
 3,651,600 20.64 21.06 20.52 231,500 54,326 4.8
16/12/2024
20.52
 1,618,600 20.68 20.75 20.45 35,700 2,500 0.9
13/12/2024
20.48
 3,499,700 20.83 20.83 20.41 10,500 27,400 -0.5
12/12/2024
20.83
 1,936,500 20.83 20.98 20.79 1,800 22,800 -0.6
11/12/2024
20.83
 3,340,000 21.06 21.17 20.75 19,900 506,066 -13.3
10/12/2024
20.87
 2,296,400 20.91 21.10 20.83 100 118,166 -3.2
09/12/2024
20.91
 3,578,700 20.87 21.17 20.87 2,300 201,800 -5.5
06/12/2024
20.83
 5,196,900 20.68 21.21 20.68 463,800 10,900 12.4
05/12/2024
20.79
 4,296,100 20.06 20.83 19.91 241,700 57,600 5.0
04/12/2024
20.06
 3,293,100 20.37 20.52 20.06 17,534 136,900 -3.2
03/12/2024
20.45
 2,519,800 20.68 20.87 20.45 3,200 1,500 0.0
02/12/2024
20.75
 2,559,900 20.68 20.83 20.60 9,000 281,200 -7.4
29/11/2024
20.60
 2,509,900 20.22 20.60 20.22 418,100 28,400 10.4
28/11/2024
20.29
 1,886,900 20.52 20.52 20.18 0 34,600 -0.9
27/11/2024
20.37
 2,946,200 20.45 20.68 20.33 11,000 1,009,300 -26.6
26/11/2024
20.33
 3,202,300 20.22 20.60 20.22 245,900 393,433 -3.9
25/11/2024
20.22
 1,784,400 20.10 20.37 20.06 162,700 41,033 3.2
22/11/2024
20.10
 2,208,700 20.41 20.45 20.06 1,600 57,600 -1.5
21/11/2024
20.33
 1,577,100 20.14 20.33 20.06 39,200 61,600 -0.6
20/11/2024
20.06
 3,319,200 19.83 20.41 19.72 173,600 147,800 0.7
19/11/2024
19.83
 2,186,700 20.18 20.33 19.80 34,000 16,000 0.5
18/11/2024
20.18
 2,242,300 20.03 20.37 19.80 144,700 5,800 3.6
15/11/2024
19.99
 7,716,800 20.48 20.48 19.76 170,500 377,300 -5.5
14/11/2024
20.48
 7,010,200 21.33 21.44 20.41 26,000 900,000 -24.2
13/11/2024
21.37
 3,275,600 21.44 21.63 21.33 5,900 98,400 -2.6
12/11/2024
21.56
 7,168,300 21.21 21.82 21.21 362,400 1,600 10.1
11/11/2024
21.21
 5,064,000 21.10 21.40 20.91 0 101,000 -2.8
08/11/2024
21.10
 4,541,600 21.48 21.48 21.10 5,600 609,000 -16.8
07/11/2024
21.44
 6,467,000 21.44 21.86 21.37 2,000 1,250,700 -35.2
06/11/2024
21.40
 5,920,000 21.21 21.40 21.02 0 0 0
05/11/2024
21.10
 4,151,600 21.21 21.21 20.87 0 1,177,300 -32.4
04/11/2024
21.06
 2,533,300 21.37 21.37 21.06 0 192,800 -5.3
01/11/2024
21.29
 2,477,600 21.40 21.44 21.14 0 427,700 -11.9
31/10/2024
21.44
 2,905,900 21.21 21.71 21.21 129,400 142,900 -0.4
30/10/2024
21.21
 5,637,200 21.40 21.52 21.02 21,700 1,021,500 -27.8
29/10/2024
21.52
 2,648,400 21.60 21.71 21.44 0 417,800 -11.8
28/10/2024
21.52
 3,082,100 21.37 21.63 21.21 199,900 154,600 1.3
25/10/2024
21.21
 3,550,600 21.60 21.63 21.21 0 232,600 -6.5
24/10/2024
21.44
 6,002,700 21.98 22.05 21.40 33,200 461,000 -12.2
23/10/2024
22.09
 4,033,900 21.86 22.09 21.71 72,100 385,800 -9.0
22/10/2024
21.75
 6,094,800 22.25 22.28 21.60 121,300 387,600 -7.7
21/10/2024
22.28
 3,208,100 22.55 22.55 22.28 300 203,500 -6.0
18/10/2024
22.59
 4,109,700 22.67 22.97 22.48 600 491,600 -14.5
17/10/2024
22.48
 9,317,300 22.97 23.09 22.21 7,100 2,503,400 -73.2
16/10/2024
22.94
 7,613,000 23.20 23.28 22.59 486,300 2,001,700 -45.6
15/10/2024
23.28
 10,767,400 23.97 24.12 23.13 331,400 1,010,600 -21.2
14/10/2024
23.66
 8,796,700 23.39 23.78 23.32 220,300 86,100 4.1
11/10/2024
23.20
 3,538,700 23.16 23.24 23.05 394,300 500 11.9
10/10/2024
23.13
 7,234,300 23.28 23.32 23.05 721,700 113,600 18.4
09/10/2024
23.13
 13,380,200 22.63 23.13 22.40 2,196,300 20,500 65.0
08/10/2024
22.44
 4,972,300 22.28 22.63 22.13 63,900 5,700 1.7
07/10/2024
22.28
 3,477,700 22.32 22.32 22.02 0 212,500 -6.1
04/10/2024
22.09
 3,765,800 22.21 22.32 22.02 0 280,700 -8.1
03/10/2024
22.21
 6,672,200 22.67 22.71 22.09 600 155,700 -4.6
02/10/2024
22.67
 5,499,600 22.59 22.86 22.48 209,400 117,400 2.7
01/10/2024
22.59
 9,018,100 22.32 22.74 22.28 366,600 159,700 6.1
30/09/2024
22.21
 5,814,300 22.21 22.51 21.98 168,000 336,900 -4.9
27/09/2024
22.21
 5,365,600 22.74 22.74 22.21 700 146,100 -4.3
26/09/2024
22.59
 3,939,700 22.78 23.05 22.59 180,100 11,500 5.0
25/09/2024
22.78
 4,721,100 22.78 22.94 22.67 100,200 1,100 3.0
24/09/2024
22.78
 3,540,800 22.82 22.90 22.63 204,600 149,100 1.7
23/09/2024
22.74
 3,514,200 23.05 23.20 22.59 3,000 9,600 -0.2
20/09/2024
23.13
 6,044,800 23.24 23.24 22.86 474,000 178,000 8.9
19/09/2024
22.97
 7,064,000 22.67 23.05 22.48 260,100 6,700 7.6
18/09/2024
22.55
 4,210,400 22.90 22.90 22.51 42,600 24,800 0.5
17/09/2024
22.74
 4,032,100 22.40 22.74 22.25 140,300 82,600 1.7
16/09/2024
22.40
 5,127,100 22.71 22.97 22.36 44,500 708,900 -19.7
13/09/2024
22.55
 5,456,000 22.44 22.67 22.25 26,600 835,900 -23.7
12/09/2024
22.40
 5,512,300 22.51 22.71 22.21 2,400 310,700 -9.1
11/09/2024
22.32
 5,224,900 22.78 22.82 22.21 171,100 259,500 -2.6
10/09/2024
22.67
 15,862,900 22.36 23.43 22.28 1,096,300 524,400 16.9
09/09/2024
22.17
 6,695,000 21.33 22.36 21.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |