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)
12/07/2023
19.00
 4,735,700 19.23 19.45 19.00 200 6,000 -0.1
11/07/2023
19.23
 8,129,900 18.18 19.45 18.10 1,015,500 8,700 25.2
10/07/2023
18.18
 7,193,600 18.29 18.40 18.03 400 9,300 -0.2
07/07/2023
18.29
 7,701,900 17.95 18.44 17.69 52,400 141,700 -2.2
06/07/2023
17.95
 10,973,700 17.39 17.95 17.02 650,900 12,500 14.9
05/07/2023
17.39
 7,821,100 17.06 17.54 17.09 824,300 105,500 16.7
04/07/2023
17.06
 13,558,800 15.97 17.06 16.08 190,400 35,100 3.5
03/07/2023
15.97
 3,990,700 15.93 16.27 15.86 500 2,500 -0.0
30/06/2023
15.93
 3,909,300 15.90 16.05 15.75 0 8,500 -0.2
29/06/2023
15.90
 4,479,900 16.38 16.46 15.86 61,100 500,100 -9.5
28/06/2023
16.38
 6,000,900 16.23 16.38 15.86 510,200 600 11.0
27/06/2023
16.23
 6,040,600 16.12 16.61 16.05 2,200 11,200 -0.2
26/06/2023
16.12
 8,546,500 15.86 16.23 14.96 900 15,400 -0.3
23/06/2023
15.86
 6,117,300 15.90 16.20 15.67 550,100 500,100 1.1
22/06/2023
15.90
 5,511,900 15.78 16.08 15.78 786,500 45,900 15.7
21/06/2023
15.78
 10,251,900 15.90 16.35 15.75 1,251,500 24,300 26.5
20/06/2023
15.90
 6,954,400 15.60 15.90 15.37 0 226,600 -4.7
19/06/2023
15.60
 7,099,900 15.15 15.67 15.19 20,500 5,500 0.3
16/06/2023
15.15
 6,323,800 15.19 15.60 14.96 301,000 20,400 5.8
15/06/2023
15.19
 12,301,800 14.21 15.19 14.33 492,400 1,000 9.8
14/06/2023
14.21
 3,938,000 14.33 14.55 14.21 5,200 3,800 0.0
13/06/2023
14.33
 3,609,700 14.21 14.63 14.33 2,000 1,500 0.0
12/06/2023
14.21
 6,259,200 14.44 14.70 13.80 10,600 1,200 0.2
09/06/2023
14.44
 6,597,800 14.70 14.96 14.06 1,300 115,600 -2.2
08/06/2023
14.70
 8,991,700 14.70 15.26 14.66 10,200 499,800 -9.7
07/06/2023
14.70
 5,156,500 14.55 15.00 14.51 5,500 38,400 -0.7
06/06/2023
14.55
 3,897,500 14.33 14.66 14.33 3,500 7,300 -0.1
05/06/2023
14.33
 6,579,400 14.81 14.96 14.29 24,600 6,300 0.4
02/06/2023
14.81
 9,046,400 14.66 15.15 14.59 25,000 27,500 -0.0
01/06/2023
14.66
 4,293,700 14.96 15.11 14.63 11,500 77,000 -1.3
31/05/2023
14.96
 7,623,300 14.21 14.96 14.14 1,800 88,100 -1.7
30/05/2023
14.21
 6,138,100 14.29 14.44 13.76 53,100 111,100 -1.1
29/05/2023
14.29
 4,085,400 14.44 14.63 14.18 1,400 2,000 -0.0
26/05/2023
14.44
 4,554,000 14.10 14.44 13.91 234,000 0 4.5
25/05/2023
14.10
 5,228,200 14.36 14.48 14.10 281,200 34,500 4.7
24/05/2023
14.36
 6,530,300 14.29 14.59 14.03 261,500 156,100 2.0
23/05/2023
14.29
 8,721,400 13.62 14.29 13.84 257,900 89,400 3.2
22/05/2023
13.62
 6,916,600 13.50 13.95 13.50 1,000 678,400 -12.4
19/05/2023
13.50
 7,440,000 12.90 13.54 12.87 268,000 15,000 4.5
18/05/2023
12.90
 7,293,600 12.75 13.32 12.83 387,500 55,000 5.8
17/05/2023
12.75
 12,174,000 12.53 13.24 12.61 75,500 152,200 -1.3
16/05/2023
12.53
 8,348,200 11.74 12.53 11.78 150,400 30,600 2.0
15/05/2023
11.74
 5,803,100 12.01 12.27 11.74 0 123,600 -2.0
12/05/2023
12.01
 6,769,500 11.60 12.04 11.67 243,400 16,300 3.6
11/05/2023
11.60
 3,720,700 11.45 11.78 11.52 94,900 0 1.5
10/05/2023
11.45
 3,104,200 11.37 11.60 11.41 139,300 0 2.1
09/05/2023
11.37
 2,753,200 11.26 11.52 11.26 18,100 16,500 0.0
08/05/2023
11.26
 4,284,300 11.07 11.37 10.96 37,800 304,800 -4.0
05/05/2023
11.07
 3,139,300 11.00 11.37 10.96 52,400 107,500 -0.8
04/05/2023
11.00
 3,050,600 10.96 11.15 10.70 6,500 3,700 0.0
28/04/2023
10.96
 12,176,600 11.56 11.67 10.85 115,700 540,300 -6.3
27/04/2023
11.56
 3,340,800 11.60 11.74 11.37 36,100 34,800 0.0
26/04/2023
11.60
 3,021,600 11.45 11.71 11.18 72,700 3,500 1.1
25/04/2023
11.45
 4,830,600 11.22 11.60 11.18 490,100 20,500 7.2
24/04/2023
11.22
 6,659,000 11.78 11.82 11.22 205,800 125,825 1.2
21/04/2023
11.78
 5,517,200 11.93 12.08 11.45 19,900 243,100 -3.5
20/04/2023
11.93
 5,754,900 11.74 12.23 11.89 39,400 116,600 -1.2
19/04/2023
11.74
 6,580,300 11.67 12.08 11.67 6,600 21,800 -0.2
18/04/2023
11.67
 3,540,900 11.74 12.04 11.60 171,300 198,400 -0.4
17/04/2023
11.74
 8,613,500 11.00 11.74 11.07 308,100 416,010 -1.7
14/04/2023
11.00
 4,357,700 11.15 11.52 11.00 330,000 14,100 4.6
13/04/2023
11.15
 4,437,200 11.37 11.56 11.15 355,000 123,200 3.5
12/04/2023
11.37
 5,185,000 11.26 11.52 11.26 14,000 5,648 0.1
11/04/2023
11.26
 4,560,200 11.15 11.41 11.07 10,700 151,300 -2.1
10/04/2023
11.15
 9,983,000 10.62 11.37 10.70 124,600 413,810 -4.3
07/04/2023
10.62
 2,849,400 10.66 10.77 10.59 68,600 300 1.0
06/04/2023
10.66
 5,235,300 10.92 11.07 10.66 12,000 26,310 -0.2
05/04/2023
10.92
 4,460,300 10.85 11.07 10.77 3,800 1,700 0.0
04/04/2023
10.85
 6,517,800 10.40 10.88 10.51 107,100 270,242 -2.4
03/04/2023
10.40
 6,198,900 10.32 10.40 10.21 15,810 206,000 -2.6
31/03/2023
10.32
 2,118,200 10.44 10.44 10.29 0 28,600 -0.4
30/03/2023
10.44
 3,695,400 10.40 10.55 10.25 0 23,900 -0.3
29/03/2023
10.40
 1,276,600 10.32 10.47 10.25 6,400 0 0.1
28/03/2023
10.32
 4,125,500 10.32 10.59 10.32 35,100 4,500 0.4
27/03/2023
10.32
 2,392,700 10.25 10.36 10.14 25,400 0 0.4
24/03/2023
10.25
 1,991,800 10.17 10.44 10.17 0 21,000 -0.3
23/03/2023
10.17
 802,200 10.17 10.21 10.02 3,600 4,200 -0.0
22/03/2023
10.17
 1,099,000 10.21 10.32 10.06 0 200 -0.0
21/03/2023
10.21
 1,083,500 9.95 10.25 9.99 3,700 9,800 -0.0
20/03/2023
9.95
 2,568,700 9.99 10.36 9.95 10,400 6,700 0.0
17/03/2023
9.99
 818,100 10.17 10.21 9.95 10,500 0 0.1
16/03/2023
10.17
 370,900 10.36 10.36 10.14 8,400 50,400 -0.6
15/03/2023
10.36
 1,650,800 9.95 10.36 10.17 12,100 0 0.2
14/03/2023
9.95
 2,647,600 10.25 10.36 9.84 26,100 151,100 -1.7
13/03/2023
10.25
 1,852,400 10.59 10.59 10.25 10,400 14,500 -0.1
10/03/2023
10.59
 2,131,200 10.66 10.77 10.47 10,000 57,100 -0.7
09/03/2023
10.66
 5,840,000 10.10 10.77 10.17 0 64,700 -0.9
08/03/2023
10.10
 800,100 9.95 10.10 9.76 4,400 200 0.1
07/03/2023
9.95
 1,091,200 9.99 10.10 9.69 12,200 397,000 -5.1
06/03/2023
9.99
 814,500 9.99 10.25 9.99 8,300 7,000 0.0
03/03/2023
9.99
 905,000 10.10 10.17 9.99 1,900 1,800 0.0
02/03/2023
10.10
 753,800 10.21 10.32 9.99 1,300 102,400 -1.4
01/03/2023
10.21
 1,101,700 9.80 10.21 9.76 16,200 2,800 0.2
28/02/2023
9.80
 1,628,900 9.87 10.10 9.76 20,500 505,300 -6.4
27/02/2023
9.87
 1,474,200 10.17 10.17 9.80 800 37,000 -0.5
24/02/2023
10.17
 935,000 10.44 10.51 10.14 1,510 1,700 -0.0
23/02/2023
10.44
 2,980,700 10.47 10.47 10.02 10,400 218,000 -2.9
22/02/2023
10.47
 2,321,100 10.96 11.00 10.47 47,800 0 0.7
21/02/2023
10.96
 2,822,000 11.18 11.30 10.96 3,200 392,800 -5.7
20/02/2023
11.18
 4,060,400 10.70 11.26 10.70 318,500 1,800 4.7

Chính sách bảo mật | Điều khoản sử dụng |