CTCP Tập đoàn Dabaco Việt Nam (dbc)

23.50
-0.10
(-0.42%)
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
(2026-02-11) 		-3.05 -11.44% 90,173,500 1,050,700 26.2
22.90
27.25
23.50
2 tháng
(2026-01-12) 		-3.70 -13.55% 275,564,500 2,422,000 65.8
22.90
29
23.50
3 tháng
(2025-12-15) 		-4.10 -14.80% 381,264,100 1,219,800 32.7
22.90
29
23.50
6 tháng
(2025-09-15) 		-5.70 -19.45% 658,302,500 -7,557,800 -206.1
22.90
29.30
23.50
12 tháng
(2025-03-18) 		-1.97 -7.69% 1,837,852,800 -9,779,560 -242.6
19.09
31.26
23.50
24 tháng
(2024-03-25) 		0.67 2.93% 3,381,301,000 -17,029,055 -440.8
19.09
31.26
23.50
36 tháng
(2023-03-29) 		13.20 126.96% 5,191,300,400 -24,841,764 -661.4
10.32
31.26
23.50
60 tháng
(2021-04-08) 		5.20 28.25% 6,580,352,800 -18,057,795 -566.7
7.89
31.26
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |