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)
24/07/2024
20.29
 6,642,700 18.99 20.29 18.88 1,424,900 8,400 36.1
23/07/2024
19.11
 6,035,700 20.52 20.83 19.11 740,300 689,400 1.1
22/07/2024
20.52
 5,150,800 21.60 21.67 20.52 165,400 62,900 2.7
19/07/2024
21.56
 2,262,800 22.05 22.05 21.56 77,400 1,600 2.1
18/07/2024
22.13
 5,239,200 21.86 22.21 21.29 216,100 5,800 5.9
17/07/2024
21.90
 5,326,400 23.20 23.20 21.37 96,600 89,300 0.2
16/07/2024
22.97
 2,843,200 23.36 23.47 22.94 2,800 5,400 -0.1
15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
15/07/2024
23.13
 5,614,800 23.24 23.62 22.86 4,000 885,300 -26.6
12/07/2024
22.40
 9,977,000 22.73 22.93 22.27 40,100 203,100 -5.6
11/07/2024
22.76
 10,861,700 23.72 23.72 22.76 4,000 65,200 -2.2
10/07/2024
23.72
 11,184,700 24.31 24.54 23.06 53,200 1,284,500 -45.2
09/07/2024
24.05
 13,301,600 23.49 24.05 23.32 378,500 16,300 13.0
08/07/2024
23.32
 6,311,200 23.06 23.52 22.96 1,600 145,400 -5.1
05/07/2024
23.22
 8,146,600 22.47 23.22 22.47 587,500 12,700 19.9
04/07/2024
22.47
 5,670,100 22.79 22.79 22.20 4,200 115,000 -3.8
03/07/2024
22.70
 2,919,400 22.89 23.09 22.70 33,500 69,700 -1.3
02/07/2024
22.79
 2,868,100 22.93 22.93 22.56 5,500 53,000 -1.6
01/07/2024
22.73
 3,521,400 22.40 22.86 22.14 239,400 151,300 3.0
28/06/2024
22.40
 5,162,600 23.35 23.39 22.40 52,400 105,200 -1.8
27/06/2024
23.19
 2,540,600 23.59 23.65 23.16 9,600 354,000 -12.2
26/06/2024
23.72
 12,241,300 22.93 23.72 22.10 1,627,900 403,100 42.8
25/06/2024
22.86
 5,696,200 23.03 23.12 22.60 606,400 316,100 10.0
24/06/2024
22.96
 8,312,300 24.05 24.18 22.79 17,000 688,600 -23.8
21/06/2024
24.24
 13,129,100 24.11 24.74 23.82 414,200 590,300 -6.7
20/06/2024
23.91
 6,363,000 23.85 24.01 23.39 2,500 134,100 -4.7
19/06/2024
23.65
 6,676,800 23.49 23.88 23.26 102,400 375,500 -9.8
18/06/2024
23.26
 5,215,700 22.96 23.62 22.93 1,459,400 111,000 47.8
17/06/2024
22.79
 6,560,900 23.12 23.26 22.76 316,400 18,100 10.3
14/06/2024
23.19
 7,494,900 23.98 24.18 23.19 4,600 834,900 -30.0
13/06/2024
23.91
 5,224,300 23.72 24.01 23.55 54,000 186,800 -4.8
12/06/2024
23.55
 2,697,200 23.45 23.65 23.29 27,000 109,000 -2.9
11/06/2024
23.49
 3,900,800 23.72 23.78 23.32 43,500 319,100 -9.8
10/06/2024
23.72
 7,335,400 23.32 24.28 23.32 852,600 676,400 6.4
07/06/2024
23.29
 3,697,900 23.16 23.49 22.96 215,100 300,406 -3.0
06/06/2024
22.96
 8,213,400 23.26 23.39 22.60 379,900 9,235 13.0
05/06/2024
23.19
 5,987,800 23.72 23.72 23.19 50,900 78,700 -1.0
04/06/2024
23.65
 7,956,000 23.59 24.18 23.29 296,300 462,800 -6.1
03/06/2024
23.45
 4,991,400 23.52 23.62 23.22 4,800 200,900 -7.0
31/05/2024
23.42
 3,415,900 23.72 23.78 23.29 103,700 679,600 -20.6
30/05/2024
23.59
 10,523,300 22.93 23.72 22.33 614,700 564,800 1.5
29/05/2024
23.12
 8,063,000 23.52 23.98 23.12 191,100 1,251,100 -37.7
28/05/2024
23.32
 5,507,900 23.06 23.52 22.96 223,300 379,800 -5.6
27/05/2024
22.96
 4,239,600 22.93 23.19 22.60 221,200 113,600 3.7
24/05/2024
22.93
 11,757,600 23.26 23.85 22.17 347,100 1,375,200 -36.1
23/05/2024
23.49
 7,568,700 22.47 23.55 22.47 1,488,100 376,000 39.0
22/05/2024
22.63
 11,754,100 23.26 23.26 22.56 269,400 1,076,100 -28.0
21/05/2024
23.09
 12,220,100 22.73 23.35 22.37 1,203,300 517,800 23.4
20/05/2024
22.76
 13,839,800 22.53 22.83 22.37 4,846,400 48,700 165.1
17/05/2024
22.00
 20,400,600 21.02 22.10 20.95 1,962,800 522,600 47.9
16/05/2024
20.69
 12,118,900 20.55 20.95 20.32 727,600 116,900 19.2
15/05/2024
20.32
 11,524,000 20.55 20.88 20.29 154,300 657,700 -15.7
14/05/2024
20.39
 7,535,800 20.75 20.75 20.32 1,118,600 17,200 34.2
13/05/2024
20.55
 15,442,400 20.23 20.92 20.03 51,200 1,700 1.5
10/05/2024
20.23
 16,847,400 19.17 20.23 19.11 758,900 135,800 18.3
09/05/2024
19.04
 6,852,100 19.40 19.50 19.04 300 1,035,900 -30.3
08/05/2024
19.30
 7,709,500 19.17 19.40 19.01 200,300 1,202,000 -29.2
07/05/2024
19.43
 10,723,200 19.11 19.53 18.97 61,100 39,300 0.6
06/05/2024
19.01
 9,788,400 18.51 19.07 18.48 1,192,200 2,800 33.9
03/05/2024
18.38
 6,654,700 18.78 18.87 18.31 13,600 80,500 -1.9
02/05/2024
18.68
 7,089,200 18.64 18.94 18.48 0 354,500 -10.1
26/04/2024
18.45
 7,794,700 18.05 18.58 18.02 4,800 268,000 -7.3
25/04/2024
18.25
 6,432,800 18.48 18.48 17.95 416,900 899,800 -13.2
24/04/2024
18.45
 9,206,300 17.85 18.45 17.85 375,900 67,500 8.6
23/04/2024
17.79
 7,203,400 18.25 18.31 17.26 227,600 146,600 2.0
22/04/2024
18.31
 10,985,600 17.33 18.31 17.19 959,300 57,700 24.0
19/04/2024
17.13
 10,159,500 17.79 17.99 17.13 136,800 15,100 3.2
17/04/2024
18.22
 7,648,800 18.25 18.51 18.02 300,400 88,400 5.9
16/04/2024
18.05
 10,396,600 18.84 18.87 17.75 213,400 117,200 2.6
15/04/2024
18.94
 8,388,100 20.36 20.36 18.94 9,800 138,800 -4.0
12/04/2024
20.36
 5,274,900 20.55 20.62 20.26 2,400 12,000 -0.3
11/04/2024
20.42
 8,387,000 19.96 20.46 19.86 3,000 23,900 -0.6
10/04/2024
20.29
 7,580,800 20.19 20.59 20.09 113,900 80,800 1.0
09/04/2024
20.23
 10,859,500 20.09 20.29 19.53 2,900 1,893,300 -56.8
08/04/2024
20.09
 9,741,400 20.26 20.29 19.83 14,800 14,200 0.0
05/04/2024
20.13
 9,486,400 21.08 21.21 20.13 369,900 30,900 10.4
04/04/2024
21.35
 21,199,800 21.38 22.10 21.21 2,030,400 8,200 66.5
03/04/2024
21.05
 6,825,200 21.28 21.35 20.79 0 130,400 -4.2
02/04/2024
21.25
 8,492,000 20.98 21.28 20.69 300 208,600 -6.6
01/04/2024
21.08
 8,168,400 21.35 21.38 20.92 0 3,200 -0.1
29/03/2024
21.35
 10,452,500 21.38 21.51 21.02 104,700 0 3.4
28/03/2024
21.21
 10,512,500 21.02 21.35 20.95 228,300 2,300 7.2
27/03/2024
20.88
 7,626,900 20.79 20.95 20.62 0 1,500 -0.0
26/03/2024
20.75
 7,957,300 20.09 20.75 19.86 5,000 1,600 0.1
25/03/2024
20.19
 11,126,200 20.82 20.82 20.06 23,500 11,800 0.4
22/03/2024
20.79
 12,661,200 20.88 21.08 20.65 13,800 18,900 -0.2
21/03/2024
20.79
 11,551,500 20.55 20.88 20.46 6,800 17,600 -0.3
20/03/2024
20.42
 10,101,400 20.23 20.62 20.03 9,900 0 0.3
19/03/2024
20.16
 8,905,600 20.23 20.42 19.83 9,000 346,800 -10.3
18/03/2024
20.16
 16,271,800 20.69 20.95 19.30 27,500 146,700 -3.8
15/03/2024
20.75
 9,078,600 20.88 20.92 20.46 14,800 34,600 -0.6
14/03/2024
20.82
 13,441,600 21.02 21.08 20.55 95,200 1,906,000 -57.2
13/03/2024
21.08
 17,142,300 20.32 21.08 20.13 97,700 30,800 2.1
12/03/2024
20.23
 12,795,900 20.26 20.32 19.86 22,400 36,400 -0.4
11/03/2024
20.16
 24,071,400 19.50 20.23 19.50 1,996,800 352,600 49.9
08/03/2024
19.37
 15,214,000 19.24 19.60 18.97 35,500 10,200 0.7
07/03/2024
19.17
 9,416,000 19.24 19.37 19.07 0 661,400 -19.3
06/03/2024
19.24
 5,338,900 19.60 19.63 19.20 154,300 29,200 3.7
05/03/2024
19.60
 11,641,300 19.43 19.67 19.14 3,400 5,602 -0.1
04/03/2024
19.37
 11,732,100 19.50 19.57 19.20 69,200 49,700 0.6
01/03/2024
19.57
 9,046,900 19.76 19.83 19.43 0 11,218 -0.3

Chính sách bảo mật | Điều khoản sử dụng |