CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
18.78
 10,828,500 18.48 18.81 18.33 11,600 110,900 -2.5
30/11/2023
18.48
 12,172,700 18.10 18.48 17.92 1,045,300 15,100 25.5
29/11/2023
18.10
 6,411,900 17.65 18.10 17.73 0 9,700 -0.2
28/11/2023
17.65
 6,156,200 17.36 17.65 16.83 114,300 6,200 2.5
27/11/2023
17.36
 5,367,600 17.95 18.03 17.36 6,900 25,400 -0.4
24/11/2023
17.95
 8,684,000 17.95 18.07 17.09 525,900 6,400 12.2
23/11/2023
17.95
 12,452,200 17.95 18.66 17.95 60,900 12,700 1.1
22/11/2023
17.95
 5,321,400 17.92 18.03 17.69 32,400 5,600 0.6
21/11/2023
17.92
 4,301,400 17.92 18.14 17.69 0 148,700 -3.5
20/11/2023
17.92
 6,597,500 17.95 18.10 17.54 4,700 2,900 0.0
17/11/2023
17.95
 12,225,700 17.80 18.22 17.58 3,200 19,900 -0.4
16/11/2023
17.80
 8,908,000 17.13 17.80 16.91 0 0 0
15/11/2023
17.13
 7,266,800 17.28 17.65 16.94 4,900 89,600 -2.0
14/11/2023
17.28
 5,757,500 17.21 17.51 16.91 800 95,000 -2.2
13/11/2023
17.21
 11,395,700 16.35 17.47 16.38 16,800 105,700 -2.0
10/11/2023
16.35
 6,641,700 16.23 16.76 15.86 32,600 31,700 0.0
09/11/2023
16.23
 7,518,200 15.90 16.53 15.82 105,600 389,400 -6.2
08/11/2023
15.90
 6,776,900 14.89 15.90 14.77 77,500 179,100 -2.0
07/11/2023
14.89
 4,114,900 14.66 15.19 14.40 62,200 180,900 -2.4
06/11/2023
14.66
 2,618,500 14.59 14.81 14.40 66,200 126,900 -1.2
03/11/2023
14.59
 3,175,900 14.81 14.96 14.36 83,100 101,700 -0.4
02/11/2023
14.81
 3,569,100 13.91 14.89 13.99 39,700 500 0.7
01/11/2023
13.91
 3,252,000 13.50 13.91 12.83 258,200 341,700 -1.5
31/10/2023
13.50
 3,435,800 14.51 14.66 13.50 108,000 100,000 0.1
30/10/2023
14.51
 1,921,900 15.41 15.41 14.51 71,600 900 1.4
27/10/2023
15.41
 5,244,100 15.19 16.20 14.44 400,800 15,800 7.7
26/10/2023
15.19
 5,340,900 16.31 16.31 15.19 16,700 53,500 -0.8
25/10/2023
16.31
 5,205,500 16.05 16.61 16.08 108,400 119,300 -0.2
24/10/2023
16.05
 2,813,300 15.49 16.05 15.56 186,300 149,200 0.8
23/10/2023
15.49
 2,087,900 15.71 15.82 15.26 1,100 37,400 -0.8
20/10/2023
15.71
 2,328,700 14.81 15.71 14.77 16,500 0 0.3
19/10/2023
14.81
 2,717,300 15.11 15.34 14.81 40,000 9,500 0.6
18/10/2023
15.11
 5,311,400 15.71 15.93 14.63 179,500 57,400 2.4
17/10/2023
15.71
 2,533,000 16.79 17.02 15.71 101,200 20,800 1.7
16/10/2023
16.79
 2,315,000 17.28 17.47 16.72 1,000 4,800 -0.1
13/10/2023
17.28
 3,870,600 17.06 17.28 16.64 34,600 68,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |