CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.45
-0.10
(-0.35%)
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
(2025-12-29) 		0.25 0.92% 124,881,000 -846,800 -21.4
26
28.75
28.55
2 tháng
(2025-11-28) 		0.90 3.38% 239,890,400 -207,500 -5.3
26
28.75
28.55
3 tháng
(2025-10-29) 		0.80 2.99% 313,538,500 -4,438,900 -117.8
25.10
28.75
28.55
6 tháng
(2025-07-31) 		-1.67 -5.71% 772,783,800 -14,131,999 -398.7
25.05
31.25
28.55
12 tháng
(2025-02-03) 		5.12 22.80% 1,859,950,200 -17,377,588 -461.2
19.09
31.26
28.55
24 tháng
(2024-02-07) 		6.19 28.99% 3,536,214,900 -19,467,904 -513.0
19.09
31.26
28.55
36 tháng
(2023-02-13) 		17.38 170.79% 5,058,578,400 -27,935,754 -723.9
9.80
31.26
28.55
60 tháng
(2021-02-22) 		10.81 64.54% 6,464,641,500 -18,442,295 -536.5
7.89
31.26
28.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |