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)
15/11/2023
15.09
 7,266,800 15.22 15.55 14.92 4,900 89,600 -2.0
14/11/2023
15.22
 5,757,500 15.15 15.42 14.89 800 95,000 -2.2
13/11/2023
15.15
 11,395,700 14.39 15.38 14.43 16,800 105,700 -2.0
10/11/2023
14.39
 6,641,700 14.30 14.76 13.97 32,600 31,700 0.0
09/11/2023
14.30
 7,518,200 14.00 14.56 13.93 105,600 389,400 -6.2
08/11/2023
14.00
 6,776,900 13.11 14.00 13.01 77,500 179,100 -2.0
07/11/2023
13.11
 4,114,900 12.91 13.37 12.68 62,200 180,900 -2.4
06/11/2023
12.91
 2,618,500 12.85 13.04 12.68 66,200 126,900 -1.2
03/11/2023
12.85
 3,175,900 13.04 13.18 12.65 83,100 101,700 -0.4
02/11/2023
13.04
 3,569,100 12.25 13.11 12.32 39,700 500 0.7
01/11/2023
12.25
 3,252,000 11.89 12.25 11.30 258,200 341,700 -1.5
31/10/2023
11.89
 3,435,800 12.78 12.91 11.89 108,000 100,000 0.1
30/10/2023
12.78
 1,921,900 13.57 13.57 12.78 71,600 900 1.4
27/10/2023
13.57
 5,244,100 13.37 14.26 12.71 400,800 15,800 7.7
26/10/2023
13.37
 5,340,900 14.36 14.36 13.37 16,700 53,500 -0.8
25/10/2023
14.36
 5,205,500 14.13 14.63 14.16 108,400 119,300 -0.2
24/10/2023
14.13
 2,813,300 13.64 14.13 13.70 186,300 149,200 0.8
23/10/2023
13.64
 2,087,900 13.83 13.93 13.44 1,100 37,400 -0.8
20/10/2023
13.83
 2,328,700 13.04 13.83 13.01 16,500 0 0.3
19/10/2023
13.04
 2,717,300 13.31 13.51 13.04 40,000 9,500 0.6
18/10/2023
13.31
 5,311,400 13.83 14.03 12.88 179,500 57,400 2.4
17/10/2023
13.83
 2,533,000 14.79 14.99 13.83 101,200 20,800 1.7
16/10/2023
14.79
 2,315,000 15.22 15.38 14.72 1,000 4,800 -0.1
13/10/2023
15.22
 3,870,600 15.02 15.22 14.66 34,600 68,500 -0.8
12/10/2023
15.02
 4,810,600 14.76 15.35 14.82 24,200 0 0.6
11/10/2023
14.76
 2,499,000 14.69 14.79 14.56 5,600 31,600 -0.6
10/10/2023
14.69
 3,295,500 14.72 15.09 14.69 75,700 2,000 1.7
09/10/2023
14.72
 3,496,800 14.69 14.95 14.59 5,800 39,200 -0.7
06/10/2023
14.69
 3,168,600 14.43 14.72 14.30 57,600 49,700 0.2
05/10/2023
14.43
 4,159,400 14.30 14.76 14.30 6,100 0 0.1
04/10/2023
14.30
 2,873,700 14.03 14.49 13.60 66,700 20,100 1.0
03/10/2023
14.03
 4,162,700 14.79 14.79 13.97 13,600 258,600 -5.4
02/10/2023
14.79
 3,424,400 14.43 14.92 14.39 0 3,500 -0.1
29/09/2023
14.43
 1,889,100 14.53 14.72 14.43 0 161,700 -3.6
28/09/2023
14.53
 1,741,500 14.69 14.69 14.39 10,400 500 0.2
27/09/2023
14.69
 3,293,100 13.90 14.69 13.60 103,200 1,400 2.2
26/09/2023
13.90
 4,569,700 14.59 14.92 13.90 173,200 600 3.8
25/09/2023
14.59
 5,667,800 15.68 15.88 14.59 18,900 91,700 -1.7
22/09/2023
15.68
 5,075,600 16.54 16.54 15.42 26,600 44,300 -0.4
21/09/2023
16.54
 4,116,300 16.73 16.83 16.47 5,000 13,800 -0.2
20/09/2023
16.73
 5,667,300 16.01 16.80 16.01 90,400 4,000 2.2
19/09/2023
16.01
 3,660,600 15.94 16.27 15.71 38,300 195,800 -3.8
18/09/2023
15.94
 3,732,400 16.31 16.37 15.68 0 0 0
15/09/2023
16.31
 4,106,700 16.07 16.37 15.98 0 63,300 -1.5
14/09/2023
16.07
 7,459,300 16.40 16.73 16.07 0 2,800 -0.1
13/09/2023
16.40
 6,303,600 16.93 17.00 16.31 0 86,400 -2.2
12/09/2023
16.93
 5,259,900 16.47 16.93 16.24 65,300 500 1.6
11/09/2023
16.47
 9,466,800 17.13 17.36 16.47 0 0 0
08/09/2023
17.13
 10,682,900 17.06 17.43 17.00 78,000 11,500 1.7
07/09/2023
17.06
 6,964,600 17.06 17.33 16.87 9,000 4,600 0.1
06/09/2023
17.06
 8,606,600 16.87 17.39 16.60 30,000 6,300 0.6
05/09/2023
16.87
 7,137,400 16.34 16.87 16.40 60,000 105,600 -1.2
31/08/2023
16.34
 7,606,800 15.48 16.40 15.51 400 1,000 -0.0
30/08/2023
15.48
 4,546,700 15.68 15.75 15.48 33,100 106,200 -1.7
29/08/2023
15.68
 5,017,800 15.65 15.94 15.61 85,400 64,300 0.5
28/08/2023
15.65
 3,476,000 15.32 15.75 15.38 23,900 85,500 -1.5
25/08/2023
15.32
 3,818,400 15.22 15.65 15.19 3,000 471,400 -10.9
24/08/2023
15.22
 4,910,200 15.02 15.42 14.79 34,600 283,900 -5.7
23/08/2023
15.02
 4,299,000 15.48 15.68 15.02 1,000 60,000 -1.4
22/08/2023
15.48
 9,571,100 14.69 15.48 13.80 426,100 544,300 -2.8
21/08/2023
14.69
 7,644,700 15.65 15.81 14.56 456,200 8,100 10.2
18/08/2023
15.65
 10,369,500 16.80 17.00 15.65 122,100 264,100 -3.7
17/08/2023
16.80
 6,482,600 17.23 17.43 16.80 30,600 42,300 -0.3
16/08/2023
17.23
 6,585,900 17.26 17.39 17.03 8,800 0 0.2
15/08/2023
17.26
 6,255,100 17.19 17.59 17.16 500 5,600 -0.1
14/08/2023
17.19
 8,260,500 17.29 17.39 17.06 0 18,300 -0.5
11/08/2023
17.29
 7,875,500 17.03 17.29 16.90 1,700 64,000 -1.6
10/08/2023
17.03
 15,072,700 17.99 18.28 17.00 14,900 1,300 0.4
09/08/2023
17.99
 8,190,100 18.41 18.68 17.95 22,300 6,800 0.4
08/08/2023
18.41
 14,812,500 17.23 18.41 17.33 49,600 17,800 0.9
07/08/2023
17.23
 6,794,600 17.13 17.59 17.19 2,100 151,800 -3.9
04/08/2023
17.13
 6,491,800 17.19 17.39 17.13 0 45,800 -1.2
03/08/2023
17.19
 15,005,400 16.80 17.66 17.00 0 1,800 -0.0
02/08/2023
16.80
 6,064,300 16.37 16.80 16.44 117,800 7,800 2.8
01/08/2023
16.37
 9,102,600 16.37 16.83 16.37 218,600 830,400 -15.3
31/07/2023
16.37
 6,367,100 16.54 16.70 16.34 8,800 555,800 -13.6
28/07/2023
16.54
 7,185,400 16.73 16.83 16.54 1,100 1,700 -0.0
27/07/2023
16.73
 7,967,800 17.13 17.29 16.60 300 41,200 -1.0
26/07/2023
17.13
 7,552,400 16.57 17.13 16.54 128,500 262,300 -3.4
25/07/2023
16.57
 8,201,600 16.73 16.93 16.44 43,600 4,600 1.0
24/07/2023
16.73
 8,011,100 17.16 17.29 16.70 10,200 22,900 -0.3
21/07/2023
17.16
 11,199,000 16.37 17.29 16.40 264,400 69,100 5.1
20/07/2023
16.37
 6,939,100 16.60 16.67 16.34 0 1,604,600 -40.1
19/07/2023
16.60
 6,430,800 16.44 16.77 16.27 5,100 971,800 -24.2
18/07/2023
16.44
 9,146,900 16.67 16.93 16.44 24,600 577,300 -14.0
17/07/2023
16.67
 5,317,700 17.13 17.26 16.54 20,000 51,800 -0.8
14/07/2023
17.13
 7,008,500 17.23 17.43 16.80 800 13,800 -0.3
13/07/2023
17.23
 6,550,400 16.73 17.33 16.70 2,700 600 0.1
12/07/2023
16.73
 4,735,700 16.93 17.13 16.73 200 6,000 -0.1
11/07/2023
16.93
 8,129,900 16.01 17.13 15.94 1,015,500 8,700 25.2
10/07/2023
16.01
 7,193,600 16.11 16.21 15.88 400 9,300 -0.2
07/07/2023
16.11
 7,701,900 15.81 16.24 15.58 52,400 141,700 -2.2
06/07/2023
15.81
 10,973,700 15.32 15.81 14.99 650,900 12,500 14.9
05/07/2023
15.32
 7,821,100 15.02 15.45 15.05 824,300 105,500 16.7
04/07/2023
15.02
 13,558,800 14.07 15.02 14.16 190,400 35,100 3.5
03/07/2023
14.07
 3,990,700 14.03 14.33 13.97 500 2,500 -0.0
30/06/2023
14.03
 3,909,300 14.00 14.13 13.87 0 8,500 -0.2
29/06/2023
14.00
 4,479,900 14.43 14.49 13.97 61,100 500,100 -9.5
28/06/2023
14.43
 6,000,900 14.30 14.43 13.97 510,200 600 11.0
27/06/2023
14.30
 6,040,600 14.20 14.63 14.13 2,200 11,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |