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)
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
12/10/2023
17.06
 4,810,600 16.76 17.43 16.83 24,200 0 0.6
11/10/2023
16.76
 2,499,000 16.68 16.79 16.53 5,600 31,600 -0.6
10/10/2023
16.68
 3,295,500 16.72 17.13 16.68 75,700 2,000 1.7
09/10/2023
16.72
 3,496,800 16.68 16.98 16.57 5,800 39,200 -0.7
06/10/2023
16.68
 3,168,600 16.38 16.72 16.23 57,600 49,700 0.2
05/10/2023
16.38
 4,159,400 16.23 16.76 16.23 6,100 0 0.1
04/10/2023
16.23
 2,873,700 15.93 16.46 15.45 66,700 20,100 1.0
03/10/2023
15.93
 4,162,700 16.79 16.79 15.86 13,600 258,600 -5.4
02/10/2023
16.79
 3,424,400 16.38 16.94 16.35 0 3,500 -0.1
29/09/2023
16.38
 1,889,100 16.50 16.72 16.38 0 161,700 -3.6
28/09/2023
16.50
 1,741,500 16.68 16.68 16.35 10,400 500 0.2
27/09/2023
16.68
 3,293,100 15.78 16.68 15.45 103,200 1,400 2.2
26/09/2023
15.78
 4,569,700 16.57 16.94 15.78 173,200 600 3.8
25/09/2023
16.57
 5,667,800 17.80 18.03 16.57 18,900 91,700 -1.7
22/09/2023
17.80
 5,075,600 18.78 18.78 17.51 26,600 44,300 -0.4
21/09/2023
18.78
 4,116,300 19.00 19.11 18.70 5,000 13,800 -0.2
20/09/2023
19.00
 5,667,300 18.18 19.08 18.18 90,400 4,000 2.2
19/09/2023
18.18
 3,660,600 18.10 18.48 17.84 38,300 195,800 -3.8
18/09/2023
18.10
 3,732,400 18.52 18.59 17.80 0 0 0
15/09/2023
18.52
 4,106,700 18.25 18.59 18.14 0 63,300 -1.5
14/09/2023
18.25
 7,459,300 18.63 19.00 18.25 0 2,800 -0.1
13/09/2023
18.63
 6,303,600 19.23 19.30 18.52 0 86,400 -2.2
12/09/2023
19.23
 5,259,900 18.70 19.23 18.44 65,300 500 1.6
11/09/2023
18.70
 9,466,800 19.45 19.71 18.70 0 0 0
08/09/2023
19.45
 10,682,900 19.38 19.79 19.30 78,000 11,500 1.7
07/09/2023
19.38
 6,964,600 19.38 19.67 19.15 9,000 4,600 0.1
06/09/2023
19.38
 8,606,600 19.15 19.75 18.85 30,000 6,300 0.6
05/09/2023
19.15
 7,137,400 18.55 19.15 18.63 60,000 105,600 -1.2
31/08/2023
18.55
 7,606,800 17.58 18.63 17.62 400 1,000 -0.0
30/08/2023
17.58
 4,546,700 17.80 17.88 17.58 33,100 106,200 -1.7
29/08/2023
17.80
 5,017,800 17.77 18.10 17.73 85,400 64,300 0.5
28/08/2023
17.77
 3,476,000 17.39 17.88 17.47 23,900 85,500 -1.5
25/08/2023
17.39
 3,818,400 17.28 17.77 17.24 3,000 471,400 -10.9
24/08/2023
17.28
 4,910,200 17.06 17.51 16.79 34,600 283,900 -5.7
23/08/2023
17.06
 4,299,000 17.58 17.80 17.06 1,000 60,000 -1.4
22/08/2023
17.58
 9,571,100 16.68 17.58 15.67 426,100 544,300 -2.8
21/08/2023
16.68
 7,644,700 17.77 17.95 16.53 456,200 8,100 10.2
18/08/2023
17.77
 10,369,500 19.08 19.30 17.77 122,100 264,100 -3.7
17/08/2023
19.08
 6,482,600 19.56 19.79 19.08 30,600 42,300 -0.3
16/08/2023
19.56
 6,585,900 19.60 19.75 19.34 8,800 0 0.2
15/08/2023
19.60
 6,255,100 19.52 19.97 19.49 500 5,600 -0.1
14/08/2023
19.52
 8,260,500 19.64 19.75 19.38 0 18,300 -0.5
11/08/2023
19.64
 7,875,500 19.34 19.64 19.19 1,700 64,000 -1.6
10/08/2023
19.34
 15,072,700 20.42 20.76 19.30 14,900 1,300 0.4
09/08/2023
20.42
 8,190,100 20.91 21.21 20.39 22,300 6,800 0.4
08/08/2023
20.91
 14,812,500 19.56 20.91 19.67 49,600 17,800 0.9
07/08/2023
19.56
 6,794,600 19.45 19.97 19.52 2,100 151,800 -3.9
04/08/2023
19.45
 6,491,800 19.52 19.75 19.45 0 45,800 -1.2
03/08/2023
19.52
 15,005,400 19.08 20.05 19.30 0 1,800 -0.0
02/08/2023
19.08
 6,064,300 18.59 19.08 18.66 117,800 7,800 2.8
01/08/2023
18.59
 9,102,600 18.59 19.11 18.59 218,600 830,400 -15.3
31/07/2023
18.59
 6,367,100 18.78 18.96 18.55 8,800 555,800 -13.6
28/07/2023
18.78
 7,185,400 19.00 19.11 18.78 1,100 1,700 -0.0
27/07/2023
19.00
 7,967,800 19.45 19.64 18.85 300 41,200 -1.0
26/07/2023
19.45
 7,552,400 18.81 19.45 18.78 128,500 262,300 -3.4
25/07/2023
18.81
 8,201,600 19.00 19.23 18.66 43,600 4,600 1.0
24/07/2023
19.00
 8,011,100 19.49 19.64 18.96 10,200 22,900 -0.3
21/07/2023
19.49
 11,199,000 18.59 19.64 18.63 264,400 69,100 5.1
20/07/2023
18.59
 6,939,100 18.85 18.93 18.55 0 1,604,600 -40.1
19/07/2023
18.85
 6,430,800 18.66 19.04 18.48 5,100 971,800 -24.2
18/07/2023
18.66
 9,146,900 18.93 19.23 18.66 24,600 577,300 -14.0
17/07/2023
18.93
 5,317,700 19.45 19.60 18.78 20,000 51,800 -0.8
14/07/2023
19.45
 7,008,500 19.56 19.79 19.08 800 13,800 -0.3
13/07/2023
19.56
 6,550,400 19.00 19.67 18.96 2,700 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |