CTCP Tập đoàn Dabaco Việt Nam (dbc)

18.50
0
(0%)
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
(2026-05-13) 		-4.10 -18.14% 35,813,100 -109,192 0
18.50
22.60
18.50
2 tháng
(2026-04-13) 		-4.55 -19.74% 77,523,500 -904,171 0
18.50
24.20
18.50
3 tháng
(2026-03-16) 		-4.80 -20.60% 125,951,400 1,921,829 71.3
18.50
24.20
18.50
6 tháng
(2025-12-15) 		-9.20 -33.21% 509,724,100 2,968,029 99.9
18.50
29
18.50
12 tháng
(2025-06-17) 		-7.98 -30.13% 1,468,393,000 480,621 73.6
18.50
31.26
18.50
24 tháng
(2024-06-24) 		-7.57 -29.04% 2,970,833,600 -21,618,985 -580.5
18.50
31.26
18.50
36 tháng
(2023-06-28) 		2.12 12.92% 4,953,654,000 -25,077,900 -638.4
13.50
31.26
18.50
60 tháng
(2021-07-08) 		-0.64 -3.35% 6,581,457,300 -17,071,666 -552.8
7.89
31.26
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
26.93
 7,335,400 26.48 27.57 26.48 852,600 676,400 6.4
07/06/2024
26.44
 3,697,900 26.30 26.67 26.07 215,100 300,406 -3.0
06/06/2024
26.07
 8,213,400 26.41 26.56 25.66 379,900 9,235 13.0
05/06/2024
26.33
 5,987,800 26.93 26.93 26.33 50,900 78,700 -1.0
04/06/2024
26.86
 7,956,000 26.78 27.45 26.44 296,300 462,800 -6.1
03/06/2024
26.63
 4,991,400 26.71 26.82 26.37 4,800 200,900 -7.0
31/05/2024
26.59
 3,415,900 26.93 27.01 26.44 103,700 679,600 -20.6
30/05/2024
26.78
 10,523,300 26.03 26.93 25.36 614,700 564,800 1.5
29/05/2024
26.26
 8,063,000 26.71 27.23 26.26 191,100 1,251,100 -37.7
28/05/2024
26.48
 5,507,900 26.18 26.71 26.07 223,300 379,800 -5.6
27/05/2024
26.07
 4,239,600 26.03 26.33 25.66 221,200 113,600 3.7
24/05/2024
26.03
 11,757,600 26.41 27.08 25.17 347,100 1,375,200 -36.1
23/05/2024
26.67
 7,568,700 25.51 26.74 25.51 1,488,100 376,000 39.0
22/05/2024
25.70
 11,754,100 26.41 26.41 25.62 269,400 1,076,100 -28.0
21/05/2024
26.22
 12,220,100 25.81 26.52 25.40 1,203,300 517,800 23.4
20/05/2024
25.85
 13,839,800 25.58 25.92 25.40 4,846,400 48,700 165.1
17/05/2024
24.99
 20,400,600 23.86 25.10 23.79 1,962,800 522,600 47.9
16/05/2024
23.49
 12,118,900 23.34 23.79 23.08 727,600 116,900 19.2
15/05/2024
23.08
 11,524,000 23.34 23.71 23.04 154,300 657,700 -15.7
14/05/2024
23.15
 7,535,800 23.56 23.56 23.08 1,118,600 17,200 34.2
13/05/2024
23.34
 15,442,400 22.97 23.75 22.74 51,200 1,700 1.5
10/05/2024
22.97
 16,847,400 21.77 22.97 21.69 758,900 135,800 18.3
09/05/2024
21.62
 6,852,100 22.03 22.14 21.62 300 1,035,900 -30.3
08/05/2024
21.92
 7,709,500 21.77 22.03 21.58 200,300 1,202,000 -29.2
07/05/2024
22.07
 10,723,200 21.69 22.18 21.54 61,100 39,300 0.6
06/05/2024
21.58
 9,788,400 21.02 21.66 20.98 1,192,200 2,800 33.9
03/05/2024
20.87
 6,654,700 21.32 21.43 20.80 13,600 80,500 -1.9
02/05/2024
21.21
 7,089,200 21.17 21.51 20.98 0 354,500 -10.1
26/04/2024
20.95
 7,794,700 20.50 21.10 20.46 4,800 268,000 -7.3
25/04/2024
20.72
 6,432,800 20.98 20.98 20.39 416,900 899,800 -13.2
24/04/2024
20.95
 9,206,300 20.27 20.95 20.27 375,900 67,500 8.6
23/04/2024
20.20
 7,203,400 20.72 20.80 19.60 227,600 146,600 2.0
22/04/2024
20.80
 10,985,600 19.67 20.80 19.52 959,300 57,700 24.0
19/04/2024
19.45
 10,159,500 20.20 20.42 19.45 136,800 15,100 3.2
17/04/2024
20.68
 7,648,800 20.72 21.02 20.46 300,400 88,400 5.9
16/04/2024
20.50
 10,396,600 21.40 21.43 20.16 213,400 117,200 2.6
15/04/2024
21.51
 8,388,100 23.12 23.12 21.51 9,800 138,800 -4.0
12/04/2024
23.12
 5,274,900 23.34 23.41 23.00 2,400 12,000 -0.3
11/04/2024
23.19
 8,387,000 22.67 23.23 22.55 3,000 23,900 -0.6
10/04/2024
23.04
 7,580,800 22.93 23.38 22.82 113,900 80,800 1.0
09/04/2024
22.97
 10,859,500 22.82 23.04 22.18 2,900 1,893,300 -56.8
08/04/2024
22.82
 9,741,400 23.00 23.04 22.52 14,800 14,200 0.0
05/04/2024
22.85
 9,486,400 23.94 24.09 22.85 369,900 30,900 10.4
04/04/2024
24.24
 21,199,800 24.28 25.10 24.09 2,030,400 8,200 66.5
03/04/2024
23.90
 6,825,200 24.16 24.24 23.60 0 130,400 -4.2
02/04/2024
24.13
 8,492,000 23.83 24.16 23.49 300 208,600 -6.6
01/04/2024
23.94
 8,168,400 24.24 24.28 23.75 0 3,200 -0.1
29/03/2024
24.24
 10,452,500 24.28 24.42 23.86 104,700 0 3.4
28/03/2024
24.09
 10,512,500 23.86 24.24 23.79 228,300 2,300 7.2
27/03/2024
23.71
 7,626,900 23.60 23.79 23.41 0 1,500 -0.0
26/03/2024
23.56
 7,957,300 22.82 23.56 22.55 5,000 1,600 0.1
25/03/2024
22.93
 11,126,200 23.64 23.64 22.78 23,500 11,800 0.4
22/03/2024
23.60
 12,661,200 23.71 23.94 23.45 13,800 18,900 -0.2
21/03/2024
23.60
 11,551,500 23.34 23.71 23.23 6,800 17,600 -0.3
20/03/2024
23.19
 10,101,400 22.97 23.41 22.74 9,900 0 0.3
19/03/2024
22.89
 8,905,600 22.97 23.19 22.52 9,000 346,800 -10.3
18/03/2024
22.89
 16,271,800 23.49 23.79 21.92 27,500 146,700 -3.8
15/03/2024
23.56
 9,078,600 23.71 23.75 23.23 14,800 34,600 -0.6
14/03/2024
23.64
 13,441,600 23.86 23.94 23.34 95,200 1,906,000 -57.2
13/03/2024
23.94
 17,142,300 23.08 23.94 22.85 97,700 30,800 2.1
12/03/2024
22.97
 12,795,900 23.00 23.08 22.55 22,400 36,400 -0.4
11/03/2024
22.89
 24,071,400 22.14 22.97 22.14 1,996,800 352,600 49.9
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

Chính sách bảo mật | Điều khoản sử dụng |