CTCP Tập đoàn Dabaco Việt Nam (dbc)

16
-0.50
(-3.03%)
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
(2026-08-12) 		-0.20 -1.20% 30,431,400 -533,842 0
15.90
17.70
16
2 tháng
(2026-07-13) 		-0.40 -2.37% 76,310,100 -255,744 0
15.70
17.75
16
3 tháng
(2026-06-15) 		-2.35 -12.47% 99,858,600 -812,885 0
15.70
19.25
16
6 tháng
(2026-03-16) 		-4.02 -19.59% 227,052,000 1,226,244 71.3
15.70
21.31
16
12 tháng
(2025-09-16) 		-9.04 -35.39% 880,189,700 -6,480,056 -138.1
15.70
25.54
16
24 tháng
(2024-09-23) 		-6.24 -27.45% 2,681,940,900 -21,819,470 -550.6
15.70
27.53
16
36 tháng
(2023-09-27) 		1.81 12.31% 4,601,650,000 -23,115,185 -569.3
11.89
27.53
16
60 tháng
(2021-10-07) 		-2.01 -10.85% 6,536,955,900 -16,088,951 -455.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |