CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.20
0.20
(1.25%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
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)
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
06/09/2024
21.37
 5,575,200 21.56 21.56 21.06 68,100 562,200 -13.7
05/09/2024
21.56
 3,449,200 21.60 21.79 21.33 52,100 13,100 1.1
04/09/2024
21.37
 3,939,400 21.44 21.60 21.17 1,000 343,600 -9.6
30/08/2024
21.79
 3,046,000 22.13 22.13 21.67 42,200 10,100 0.9
29/08/2024
22.05
 8,353,700 21.82 22.28 21.79 44,400 21,500 0.7
28/08/2024
21.79
 6,424,300 21.60 21.90 21.37 24,600 4,300 0.6
27/08/2024
21.52
 4,528,800 21.10 21.60 21.06 28,900 80,100 -1.4
26/08/2024
21.10
 2,528,300 21.67 21.71 21.10 20,600 61,400 -1.1
23/08/2024
21.48
 4,714,000 21.40 21.48 21.06 4,100 106,400 -2.8
22/08/2024
21.40
 4,072,900 21.82 21.82 21.37 1,200 94,700 -2.6
21/08/2024
21.71
 3,620,800 21.82 22.05 21.63 165,100 95,600 2.0
20/08/2024
21.79
 4,881,600 21.90 22.02 21.48 1,100 10,500 -0.3
19/08/2024
21.79
 10,195,000 21.14 21.98 20.98 33,100 63,200 -0.9
16/08/2024
20.98
 5,137,500 20.64 21.33 20.56 241,400 96,400 4.0
15/08/2024
20.56
 6,538,000 20.75 20.75 20.06 56,400 175,600 -3.2
14/08/2024
20.71
 4,815,900 21.37 21.40 20.71 6,900 116,900 -3.0
13/08/2024
21.21
 8,491,600 21.33 22.05 21.21 195,600 99,100 2.7
12/08/2024
21.21
 5,247,900 20.98 21.29 20.75 299,800 100,200 5.5
09/08/2024
20.91
 4,392,600 20.91 21.14 20.68 83,200 50,000 0.9
08/08/2024
20.68
 6,174,000 21.14 21.29 20.14 51,600 683,200 -17.3
07/08/2024
21.17
 5,271,000 21.44 21.44 20.60 105,300 135,200 -0.8
06/08/2024
21.37
 7,867,600 20.98 21.48 20.37 603,600 368,700 6.4
05/08/2024
20.68
 8,304,700 21.21 21.75 20.33 313,500 133,400 4.8
02/08/2024
21.48
 10,624,100 20.06 21.48 19.53 427,200 204,000 6.0
01/08/2024
20.10
 6,557,900 19.68 20.18 19.57 2,275,200 96,600 56.4
31/07/2024
19.64
 3,962,400 20.03 20.45 19.57 178,600 72,700 2.7
30/07/2024
19.95
 13,457,500 21.44 21.67 19.95 103,500 1,004,300 -25.1
29/07/2024
21.44
 3,678,000 21.75 21.75 21.02 103,500 1,004,300 -25.1
26/07/2024
21.52
 6,916,900 20.48 21.52 20.41 414,900 597,000 -4.9
25/07/2024
20.37
 4,166,600 19.99 20.56 19.80 139,200 160,100 -0.6

Chính sách bảo mật | Điều khoản sử dụng |