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)
17/02/2023
10.70
 1,388,500 10.81 11.00 10.59 35,700 400 0.5
16/02/2023
10.81
 1,071,700 10.55 10.92 10.55 7,300 53,800 -0.7
15/02/2023
10.55
 1,751,800 10.21 10.55 10.10 65,800 1,000 0.9
14/02/2023
10.21
 1,146,300 10.17 10.44 10.14 500 47,100 -0.6
13/02/2023
10.17
 2,401,100 10.47 10.51 9.95 22,600 54,600 -0.4
10/02/2023
10.47
 1,880,800 10.73 10.81 10.47 10,100 4,042 0.1
09/02/2023
10.73
 1,784,400 10.73 11.11 10.70 3,800 4,000 -0.0
08/02/2023
10.73
 2,300,300 10.47 10.85 10.21 64,165 17,046 0.7
07/02/2023
10.47
 3,346,200 11.15 11.30 10.40 1,500 307,000 -4.3
06/02/2023
11.15
 2,412,300 11.15 11.30 10.88 16,000 247,000 -3.4
03/02/2023
11.15
 3,233,100 11.07 11.37 11.03 300,410 1,600 4.5
02/02/2023
11.07
 5,324,000 11.71 11.71 11.03 21,900 42,000 -0.3
01/02/2023
11.71
 9,546,400 12.57 12.75 11.71 10,800 122,700 -1.8
31/01/2023
12.57
 6,195,500 12.49 12.57 12.12 17,000 6,000 0.2
30/01/2023
12.49
 10,451,700 12.79 12.94 12.38 100,285 99,500 0.0
27/01/2023
12.79
 6,006,100 12.61 12.98 12.64 100,100 6,900 1.6
19/01/2023
12.61
 5,746,400 12.53 12.90 12.53 693,700 18,700 11.4
18/01/2023
12.53
 9,765,500 11.74 12.53 11.82 288,000 13,100 4.6
17/01/2023
11.74
 2,578,400 11.60 11.82 11.56 13,600 8,500 0.1
16/01/2023
11.60
 3,435,200 11.63 11.82 11.45 517,400 51,300 7.2
13/01/2023
11.63
 3,693,200 11.97 12.19 11.63 3,550 182,300 -2.8
12/01/2023
11.97
 4,308,100 11.82 12.19 11.52 568,000 31,000 8.6
11/01/2023
11.82
 3,627,800 11.89 12.12 11.78 504,700 75,400 6.8
10/01/2023
11.89
 4,135,600 11.30 11.89 11.30 1,067,300 150,800 14.6
09/01/2023
11.30
 5,277,800 11.82 12.31 11.30 1,004,200 216,400 11.9
06/01/2023
11.82
 4,020,700 11.89 12.08 11.60 550,100 122,300 6.8
05/01/2023
11.89
 5,381,800 11.33 11.89 11.26 159,300 5,100 2.5
04/01/2023
11.33
 3,498,000 11.26 11.74 11.26 5,400 20,200 -0.2
03/01/2023
11.26
 3,006,200 10.55 11.26 10.62 1,050 3,000 -0.0
30/12/2022
10.55
 2,021,300 10.77 10.92 10.55 111,600 648,700 -7.6
29/12/2022
10.77
 1,934,700 11.00 11.15 10.70 12,100 561,400 -7.9
28/12/2022
11.00
 4,065,300 10.55 11.22 10.59 203,000 1,062,800 -12.6
27/12/2022
10.55
 3,394,000 9.87 10.55 9.58 536,500 302,300 3.3
26/12/2022
9.87
 3,399,100 10.59 10.77 9.87 21,400 81,010 -0.8
23/12/2022
10.59
 2,024,300 10.62 10.96 10.47 245,000 532,000 -4.1
22/12/2022
10.62
 3,305,500 11.15 11.45 10.47 72,900 312,300 -3.4
21/12/2022
11.15
 6,151,700 11.52 11.71 10.73 212,500 300 3.2
20/12/2022
11.52
 4,247,100 12.08 12.16 11.30 372,600 6,300 5.6
19/12/2022
12.08
 5,815,800 11.97 12.57 11.82 28,100 12,100 0.3
16/12/2022
11.97
 2,395,600 11.74 12.08 11.37 3,200 18,300 -0.2
15/12/2022
11.74
 2,890,400 11.97 12.12 11.67 49,000 2,000 0.7
14/12/2022
11.97
 3,623,500 12.27 12.72 11.97 600 66,300 -1.1
13/12/2022
12.27
 3,800,000 12.12 12.38 11.67 478,700 2,500 7.8
12/12/2022
12.12
 8,262,200 11.74 12.53 11.82 402,000 26,800 6.1
09/12/2022
11.74
 3,193,500 11.30 11.74 11.22 69,500 20,050 0.8
08/12/2022
11.30
 5,513,500 11.30 11.97 11.30 262,300 6,505 3.9
07/12/2022
11.30
 5,149,600 11.97 12.57 11.22 203,800 109,620 1.4
06/12/2022
11.97
 13,003,000 11.48 12.27 10.96 78,000 214,049 -2.2
05/12/2022
11.48
 4,145,500 11.41 11.82 11.30 300,700 76,009 3.4
02/12/2022
11.41
 3,746,300 10.85 11.41 10.59 112,800 11,600 1.5
01/12/2022
10.85
 5,020,500 10.92 11.52 10.85 968,900 119,300 12.3
30/11/2022
10.92
 4,589,300 10.73 11.07 10.51 313,100 170,700 2.1
29/11/2022
10.73
 8,237,000 10.06 10.73 10.21 77,700 114,010 -0.5
28/11/2022
10.06
 4,281,200 9.43 10.06 9.69 0 34,300 -0.5
25/11/2022
9.43
 3,278,500 8.98 9.43 8.83 5,500 264,200 -3.3
24/11/2022
8.98
 1,999,700 8.60 9.05 8.27 41,500 21,900 0.2
23/11/2022
8.60
 2,818,800 9.24 9.35 8.60 103,300 326,200 -2.6
22/11/2022
9.24
 3,696,300 9.31 9.95 9.05 178,700 134,000 0.6
21/11/2022
9.31
 2,485,400 9.01 9.43 8.98 59,100 258,500 -2.5
18/11/2022
9.01
 5,170,200 8.45 9.01 8.04 93,800 153,200 -0.7
17/11/2022
8.45
 3,507,800 8.42 8.90 8.45 165,700 208,300 -0.5
16/11/2022
8.42
 5,793,400 7.89 8.42 7.35 344,000 100 3.9
15/11/2022
7.89
 3,101,900 8.45 8.45 7.89 173,500 1,060 1.8
14/11/2022
8.45
 4,013,800 9.09 9.09 8.45 339,500 1,000 3.8
11/11/2022
9.09
 6,618,800 9.76 10.02 9.09 1,249,200 64,000 14.4
10/11/2022
9.76
 2,915,500 10.47 10.47 9.76 16,400 84,300 -0.9
09/11/2022
10.47
 2,053,300 10.21 10.70 10.40 64,780 11,600 0.7
08/11/2022
10.21
 2,179,800 10.47 10.73 10.02 218,547 0 3.0
07/11/2022
10.47
 4,707,400 11.26 11.37 10.47 42,200 297,100 -3.6
04/11/2022
11.26
 2,913,000 11.97 12.12 11.26 7,600 213,900 -3.1
03/11/2022
11.97
 4,498,800 11.89 12.42 11.63 289,700 0 4.6
02/11/2022
11.89
 3,045,400 11.78 12.34 11.82 5,200 36,700 -0.5
01/11/2022
11.78
 2,612,900 11.03 11.78 11.15 145,400 0 2.3
31/10/2022
11.03
 3,539,900 11.60 11.60 10.85 100,200 41,600 0.9
28/10/2022
11.60
 2,654,100 11.67 12.12 11.60 1,400 183,323 -2.8
27/10/2022
11.67
 3,291,500 10.92 11.67 10.73 409,700 100 6.1
26/10/2022
10.92
 3,352,100 11.67 12.04 10.92 22,400 10,900 0.2
25/10/2022
11.67
 3,674,200 11.89 12.49 11.07 344,300 0 5.4
24/10/2022
11.89
 5,242,300 12.75 12.75 11.89 154,000 0 2.5
21/10/2022
12.75
 5,456,800 13.69 13.84 12.75 31,200 59,400 -0.5
20/10/2022
13.69
 1,899,000 14.21 14.21 13.54 44,800 155,000 -2.0
19/10/2022
14.21
 2,468,300 13.99 14.29 13.88 45,900 37,300 0.2
18/10/2022
13.99
 3,228,200 14.29 14.74 13.95 8,700 226,800 -4.1
17/10/2022
14.29
 3,129,300 13.80 14.29 13.54 11,200 1,000 0.2
14/10/2022
13.80
 4,112,200 13.24 13.91 13.39 108,600 40,000 1.3
13/10/2022
13.24
 1,948,000 12.90 13.54 13.02 20,360 4,300 0.3
12/10/2022
12.90
 3,532,900 13.09 13.76 12.34 185,200 2,100 3.2
11/10/2022
13.09
 2,252,700 14.06 14.06 13.09 26,000 64,698 -0.7
10/10/2022
14.06
 3,444,600 13.58 14.36 13.17 87,600 7,506 1.5
07/10/2022
13.58
 4,590,100 14.59 14.59 13.58 137,100 8,300 2.3
06/10/2022
14.59
 4,892,800 15.67 15.67 14.59 1,100 0 0.0
05/10/2022
15.67
 2,478,000 14.96 15.86 15.11 2,600 37,610 -0.7
04/10/2022
14.96
 3,603,300 14.89 15.26 14.25 78,700 7,700 1.4
03/10/2022
14.89
 2,670,200 15.97 16.08 14.89 2,300 152,540 -3.0
30/09/2022
15.97
 4,205,700 15.37 16.05 14.92 51,500 18,204 0.7
29/09/2022
15.37
 3,278,700 16.08 16.64 15.37 3,400 220 0.1
28/09/2022
16.08
 6,013,200 17.28 17.28 16.08 40,600 2,400 0.8
27/09/2022
17.28
 7,154,700 18.52 18.78 17.28 55,900 750 1.3
26/09/2022
18.52
 6,907,800 19.90 19.90 18.52 208,800 0 5.2
23/09/2022
19.90
 7,081,900 19.71 20.46 19.67 0 63,300 -1.7

Chính sách bảo mật | Điều khoản sử dụng |