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)
29/02/2024
19.70
 10,770,500 19.96 19.96 19.40 1,700 844,310 -25.0
28/02/2024
19.90
 12,978,800 19.67 19.93 19.47 44,900 229,500 -5.6
27/02/2024
19.57
 9,889,000 19.40 19.63 19.01 6,400 244,200 -7.0
26/02/2024
19.24
 11,778,000 18.94 19.30 18.68 1,176,400 80,900 31.6
23/02/2024
18.78
 13,365,300 19.90 19.96 18.78 234,700 247,119 -0.7
22/02/2024
19.83
 11,728,100 19.60 20.03 19.53 137,800 232,200 -2.8
21/02/2024
19.63
 9,116,900 19.57 19.90 19.24 752,500 132,900 18.2
20/02/2024
19.57
 10,416,500 19.60 19.63 19.27 244,100 102,400 4.2
19/02/2024
19.76
 13,515,600 19.11 19.76 18.51 24,000 2,176,700 -61.4
16/02/2024
19.01
 11,946,200 18.74 19.01 18.51 279,700 397,500 -3.3
15/02/2024
18.71
 10,244,100 18.91 19.07 18.61 102,000 35,500 1.9
07/02/2024
18.81
 22,298,800 17.89 18.81 17.82 2,360,800 359,500 55.7
06/02/2024
17.82
 11,682,900 17.46 17.92 17.43 85,400 246,225 -4.3
05/02/2024
17.39
 6,609,400 17.66 17.75 17.39 51,900 600 1.4
02/02/2024
17.59
 9,519,900 17.85 17.92 17.49 40,900 1,264,300 -32.8
01/02/2024
17.79
 8,911,600 17.43 17.79 17.36 137,900 127,700 0.3
31/01/2024
17.36
 8,658,400 17.85 17.89 17.23 400 36,600 -1.0
30/01/2024
17.79
 13,141,900 17.06 17.79 16.96 996,200 270,700 19.3
29/01/2024
17.13
 6,627,100 17.00 17.23 16.90 180,200 33,100 3.8
26/01/2024
16.87
 3,943,500 16.87 16.87 16.67 6,200 6,400 -0.0
25/01/2024
16.77
 3,869,700 16.96 16.96 16.73 0 29,800 -0.8
24/01/2024
16.87
 3,992,000 17.13 17.13 16.83 800 16,200 -0.4
23/01/2024
17.03
 4,494,100 17.36 17.36 17.00 0 23,600 -0.6
22/01/2024
17.33
 11,542,100 16.93 17.33 16.93 179,000 500 4.7
19/01/2024
16.90
 6,798,400 17.13 17.19 16.87 6,400 0 0.2
18/01/2024
17.06
 6,235,600 17.23 17.29 17.03 400 17,600 -0.4
17/01/2024
17.23
 6,179,500 17.26 17.43 17.03 100 6,500 -0.2
16/01/2024
17.23
 7,716,700 16.37 17.23 16.37 0 7,700 -0.2
15/01/2024
16.37
 5,981,300 16.87 17.00 16.37 0 501,300 -12.7
12/01/2024
16.80
 9,896,700 17.13 17.16 16.70 5,300 0 0.1
11/01/2024
17.26
 7,109,800 17.36 17.66 17.13 400 58,500 -1.5
10/01/2024
17.36
 9,851,100 16.93 17.46 16.60 186,000 141,800 1.1
09/01/2024
17.00
 10,522,000 17.52 17.52 17.00 4,500 1,034,800 -27.0
08/01/2024
17.46
 8,756,000 17.72 17.95 17.43 1,400 1,517,500 -40.5
05/01/2024
17.85
 7,905,500 17.85 17.92 17.59 400 501,600 -13.4
04/01/2024
17.79
 10,606,800 17.95 18.05 17.75 13,400 114,500 -2.8
03/01/2024
17.95
 7,333,200 18.05 18.12 17.82 13,200 23,300 -0.3
02/01/2024
18.12
 10,819,700 18.12 18.38 17.92 19,700 3,000 0.5
29/12/2023
18.05
 12,237,600 17.99 18.15 17.59 32,400 6,400 0.7
28/12/2023
17.99
 9,204,400 17.95 18.18 17.79 13,000 7,100 0.2
27/12/2023
17.95
 14,943,200 17.69 18.05 17.52 51,500 25,100 0.7
26/12/2023
17.69
 13,213,800 17.33 17.69 17.33 63,200 10,800 1.4
25/12/2023
17.33
 8,390,700 17.26 17.46 17.13 8,100 6,100 0.1
22/12/2023
17.26
 7,291,400 17.43 17.46 17.03 1,400 331,100 -8.7
21/12/2023
17.43
 16,046,200 16.93 17.62 16.83 0 78,600 -2.1
20/12/2023
16.93
 7,248,900 16.67 17.03 16.57 0 47,100 -1.2
19/12/2023
16.67
 4,866,600 16.60 16.73 16.24 400 3,000 -0.1
18/12/2023
16.60
 4,491,200 16.73 16.77 16.50 16,600 515,500 -12.6
15/12/2023
16.73
 7,002,800 16.47 16.87 16.34 116,500 0 2.9
14/12/2023
16.47
 7,126,900 16.87 16.93 16.40 10,400 30,800 -0.5
13/12/2023
16.87
 8,378,000 17.23 17.26 16.67 4,100 550,200 -14.1
12/12/2023
17.23
 11,918,400 16.93 17.29 16.93 0 65,300 -1.7
11/12/2023
16.93
 8,234,400 16.77 16.96 16.54 6,800 467,000 -11.7
08/12/2023
16.77
 7,390,100 16.60 16.83 16.37 1,300 583,500 -14.7
07/12/2023
16.60
 12,794,700 17.03 17.26 16.17 53,000 504,300 -11.4
06/12/2023
17.03
 9,631,000 16.90 17.06 16.67 4,000 306,700 -7.7
05/12/2023
16.90
 8,712,200 16.90 17.03 16.63 0 17,000 -0.4
04/12/2023
16.90
 11,048,600 16.54 16.93 16.54 0 69,300 -1.8
01/12/2023
16.54
 10,828,500 16.27 16.57 16.14 11,600 110,900 -2.5
30/11/2023
16.27
 12,172,700 15.94 16.27 15.78 1,045,300 15,100 25.5
29/11/2023
15.94
 6,411,900 15.55 15.94 15.61 0 9,700 -0.2
28/11/2023
15.55
 6,156,200 15.28 15.55 14.82 114,300 6,200 2.5
27/11/2023
15.28
 5,367,600 15.81 15.88 15.28 6,900 25,400 -0.4
24/11/2023
15.81
 8,684,000 15.81 15.91 15.05 525,900 6,400 12.2
23/11/2023
15.81
 12,452,200 15.81 16.44 15.81 60,900 12,700 1.1
22/11/2023
15.81
 5,321,400 15.78 15.88 15.58 32,400 5,600 0.6
21/11/2023
15.78
 4,301,400 15.78 15.98 15.58 0 148,700 -3.5
20/11/2023
15.78
 6,597,500 15.81 15.94 15.45 4,700 2,900 0.0
17/11/2023
15.81
 12,225,700 15.68 16.04 15.48 3,200 19,900 -0.4
16/11/2023
15.68
 8,908,000 15.09 15.68 14.89 0 0 0
15/11/2023
15.09
 7,266,800 15.22 15.55 14.92 4,900 89,600 -2.0
14/11/2023
15.22
 5,757,500 15.15 15.42 14.89 800 95,000 -2.2
13/11/2023
15.15
 11,395,700 14.39 15.38 14.43 16,800 105,700 -2.0
10/11/2023
14.39
 6,641,700 14.30 14.76 13.97 32,600 31,700 0.0
09/11/2023
14.30
 7,518,200 14.00 14.56 13.93 105,600 389,400 -6.2
08/11/2023
14.00
 6,776,900 13.11 14.00 13.01 77,500 179,100 -2.0
07/11/2023
13.11
 4,114,900 12.91 13.37 12.68 62,200 180,900 -2.4
06/11/2023
12.91
 2,618,500 12.85 13.04 12.68 66,200 126,900 -1.2
03/11/2023
12.85
 3,175,900 13.04 13.18 12.65 83,100 101,700 -0.4
02/11/2023
13.04
 3,569,100 12.25 13.11 12.32 39,700 500 0.7
01/11/2023
12.25
 3,252,000 11.89 12.25 11.30 258,200 341,700 -1.5
31/10/2023
11.89
 3,435,800 12.78 12.91 11.89 108,000 100,000 0.1
30/10/2023
12.78
 1,921,900 13.57 13.57 12.78 71,600 900 1.4
27/10/2023
13.57
 5,244,100 13.37 14.26 12.71 400,800 15,800 7.7
26/10/2023
13.37
 5,340,900 14.36 14.36 13.37 16,700 53,500 -0.8
25/10/2023
14.36
 5,205,500 14.13 14.63 14.16 108,400 119,300 -0.2
24/10/2023
14.13
 2,813,300 13.64 14.13 13.70 186,300 149,200 0.8
23/10/2023
13.64
 2,087,900 13.83 13.93 13.44 1,100 37,400 -0.8
20/10/2023
13.83
 2,328,700 13.04 13.83 13.01 16,500 0 0.3
19/10/2023
13.04
 2,717,300 13.31 13.51 13.04 40,000 9,500 0.6
18/10/2023
13.31
 5,311,400 13.83 14.03 12.88 179,500 57,400 2.4
17/10/2023
13.83
 2,533,000 14.79 14.99 13.83 101,200 20,800 1.7
16/10/2023
14.79
 2,315,000 15.22 15.38 14.72 1,000 4,800 -0.1
13/10/2023
15.22
 3,870,600 15.02 15.22 14.66 34,600 68,500 -0.8
12/10/2023
15.02
 4,810,600 14.76 15.35 14.82 24,200 0 0.6
11/10/2023
14.76
 2,499,000 14.69 14.79 14.56 5,600 31,600 -0.6
10/10/2023
14.69
 3,295,500 14.72 15.09 14.69 75,700 2,000 1.7
09/10/2023
14.72
 3,496,800 14.69 14.95 14.59 5,800 39,200 -0.7
06/10/2023
14.69
 3,168,600 14.43 14.72 14.30 57,600 49,700 0.2
05/10/2023
14.43
 4,159,400 14.30 14.76 14.30 6,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |