CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.15
0.15
(0.94%)
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
(2026-06-29) 		-2.85 -15.36% 40,274,900 -372,834 0
15.70
18.60
16
2 tháng
(2026-05-29) 		-3.23 -17.08% 67,182,800 -231,121 0
15.70
19.46
16
3 tháng
(2026-04-29) 		-4.20 -21.12% 100,598,800 -362,610 0
15.70
20.17
16
6 tháng
(2026-01-29) 		-9.22 -37% 351,867,000 697,590 38.9
15.70
25.54
16
12 tháng
(2025-08-04) 		-10.72 -40.57% 1,125,432,900 -11,262,309 -300.0
15.70
27.52
16
24 tháng
(2024-08-07) 		-5.47 -25.85% 2,808,697,700 -23,350,424 -608.7
15.70
27.53
16
36 tháng
(2023-08-14) 		-1.49 -8.69% 4,739,101,400 -23,341,739 -588.1
11.89
27.53
16
60 tháng
(2021-08-23) 		-1.88 -10.71% 6,568,279,100 -16,561,505 -515.4
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)
15/05/2023
10.34
 5,803,100 10.57 10.80 10.34 0 123,600 -2.0
12/05/2023
10.57
 6,769,500 10.21 10.61 10.28 243,400 16,300 3.6
11/05/2023
10.21
 3,720,700 10.08 10.38 10.15 94,900 0 1.5
10/05/2023
10.08
 3,104,200 10.01 10.21 10.05 139,300 0 2.1
09/05/2023
10.01
 2,753,200 9.91 10.15 9.91 18,100 16,500 0.0
08/05/2023
9.91
 4,284,300 9.75 10.01 9.65 37,800 304,800 -4.0
05/05/2023
9.75
 3,139,300 9.68 10.01 9.65 52,400 107,500 -0.8
04/05/2023
9.68
 3,050,600 9.65 9.82 9.42 6,500 3,700 0.0
28/04/2023
9.65
 12,176,600 10.18 10.28 9.55 115,700 540,300 -6.3
27/04/2023
10.18
 3,340,800 10.21 10.34 10.01 36,100 34,800 0.0
26/04/2023
10.21
 3,021,600 10.08 10.31 9.85 72,700 3,500 1.1
25/04/2023
10.08
 4,830,600 9.88 10.21 9.85 490,100 20,500 7.2
24/04/2023
9.88
 6,659,000 10.38 10.41 9.88 205,800 125,825 1.2
21/04/2023
10.38
 5,517,200 10.51 10.64 10.08 19,900 243,100 -3.5
20/04/2023
10.51
 5,754,900 10.34 10.77 10.47 39,400 116,600 -1.2
19/04/2023
10.34
 6,580,300 10.28 10.64 10.28 6,600 21,800 -0.2
18/04/2023
10.28
 3,540,900 10.34 10.61 10.21 171,300 198,400 -0.4
17/04/2023
10.34
 8,613,500 9.68 10.34 9.75 308,100 416,010 -1.7
14/04/2023
9.68
 4,357,700 9.82 10.15 9.68 330,000 14,100 4.6
13/04/2023
9.82
 4,437,200 10.01 10.18 9.82 355,000 123,200 3.5
12/04/2023
10.01
 5,185,000 9.91 10.15 9.91 14,000 5,648 0.1
11/04/2023
9.91
 4,560,200 9.82 10.05 9.75 10,700 151,300 -2.1
10/04/2023
9.82
 9,983,000 9.35 10.01 9.42 124,600 413,810 -4.3
07/04/2023
9.35
 2,849,400 9.39 9.49 9.32 68,600 300 1.0
06/04/2023
9.39
 5,235,300 9.62 9.75 9.39 12,000 26,310 -0.2
05/04/2023
9.62
 4,460,300 9.55 9.75 9.49 3,800 1,700 0.0
04/04/2023
9.55
 6,517,800 9.16 9.59 9.26 107,100 270,242 -2.4
03/04/2023
9.16
 6,198,900 9.09 9.16 8.99 15,810 206,000 -2.6
31/03/2023
9.09
 2,118,200 9.19 9.19 9.06 0 28,600 -0.4
30/03/2023
9.19
 3,695,400 9.16 9.29 9.03 0 23,900 -0.3
29/03/2023
9.16
 1,276,600 9.09 9.22 9.03 6,400 0 0.1
28/03/2023
9.09
 4,125,500 9.09 9.32 9.09 35,100 4,500 0.4
27/03/2023
9.09
 2,392,700 9.03 9.12 8.93 25,400 0 0.4
24/03/2023
9.03
 1,991,800 8.96 9.19 8.96 0 21,000 -0.3
23/03/2023
8.96
 802,200 8.96 8.99 8.83 3,600 4,200 -0.0
22/03/2023
8.96
 1,099,000 8.99 9.09 8.86 0 200 -0.0
21/03/2023
8.99
 1,083,500 8.76 9.03 8.79 3,700 9,800 -0.0
20/03/2023
8.76
 2,568,700 8.79 9.12 8.76 10,400 6,700 0.0
17/03/2023
8.79
 818,100 8.96 8.99 8.76 10,500 0 0.1
16/03/2023
8.96
 370,900 9.12 9.12 8.93 8,400 50,400 -0.6
15/03/2023
9.12
 1,650,800 8.76 9.12 8.96 12,100 0 0.2
14/03/2023
8.76
 2,647,600 9.03 9.12 8.66 26,100 151,100 -1.7
13/03/2023
9.03
 1,852,400 9.32 9.32 9.03 10,400 14,500 -0.1
10/03/2023
9.32
 2,131,200 9.39 9.49 9.22 10,000 57,100 -0.7
09/03/2023
9.39
 5,840,000 8.89 9.49 8.96 0 64,700 -0.9
08/03/2023
8.89
 800,100 8.76 8.89 8.60 4,400 200 0.1
07/03/2023
8.76
 1,091,200 8.79 8.89 8.53 12,200 397,000 -5.1
06/03/2023
8.79
 814,500 8.79 9.03 8.79 8,300 7,000 0.0
03/03/2023
8.79
 905,000 8.89 8.96 8.79 1,900 1,800 0.0
02/03/2023
8.89
 753,800 8.99 9.09 8.79 1,300 102,400 -1.4
01/03/2023
8.99
 1,101,700 8.63 8.99 8.60 16,200 2,800 0.2
28/02/2023
8.63
 1,628,900 8.70 8.89 8.60 20,500 505,300 -6.4
27/02/2023
8.70
 1,474,200 8.96 8.96 8.63 800 37,000 -0.5
24/02/2023
8.96
 935,000 9.19 9.26 8.93 1,510 1,700 -0.0
23/02/2023
9.19
 2,980,700 9.22 9.22 8.83 10,400 218,000 -2.9
22/02/2023
9.22
 2,321,100 9.65 9.68 9.22 47,800 0 0.7
21/02/2023
9.65
 2,822,000 9.85 9.95 9.65 3,200 392,800 -5.7
20/02/2023
9.85
 4,060,400 9.42 9.91 9.42 318,500 1,800 4.7
17/02/2023
9.42
 1,388,500 9.52 9.68 9.32 35,700 400 0.5
16/02/2023
9.52
 1,071,700 9.29 9.62 9.29 7,300 53,800 -0.7
15/02/2023
9.29
 1,751,800 8.99 9.29 8.89 65,800 1,000 0.9
14/02/2023
8.99
 1,146,300 8.96 9.19 8.93 500 47,100 -0.6
13/02/2023
8.96
 2,401,100 9.22 9.26 8.76 22,600 54,600 -0.4
10/02/2023
9.22
 1,880,800 9.45 9.52 9.22 10,100 4,042 0.1
09/02/2023
9.45
 1,784,400 9.45 9.78 9.42 3,800 4,000 -0.0
08/02/2023
9.45
 2,300,300 9.22 9.55 8.99 64,165 17,046 0.7
07/02/2023
9.22
 3,346,200 9.82 9.95 9.16 1,500 307,000 -4.3
06/02/2023
9.82
 2,412,300 9.82 9.95 9.59 16,000 247,000 -3.4
03/02/2023
9.82
 3,233,100 9.75 10.01 9.72 300,410 1,600 4.5
02/02/2023
9.75
 5,324,000 10.31 10.31 9.72 21,900 42,000 -0.3
01/02/2023
10.31
 9,546,400 11.07 11.23 10.31 10,800 122,700 -1.8
31/01/2023
11.07
 6,195,500 11.00 11.07 10.67 17,000 6,000 0.2
30/01/2023
11.00
 10,451,700 11.27 11.40 10.90 100,285 99,500 0.0
27/01/2023
11.27
 6,006,100 11.10 11.43 11.13 100,100 6,900 1.6
19/01/2023
11.10
 5,746,400 11.03 11.36 11.03 693,700 18,700 11.4
18/01/2023
11.03
 9,765,500 10.34 11.03 10.41 288,000 13,100 4.6
17/01/2023
10.34
 2,578,400 10.21 10.41 10.18 13,600 8,500 0.1
16/01/2023
10.21
 3,435,200 10.24 10.41 10.08 517,400 51,300 7.2
13/01/2023
10.24
 3,693,200 10.54 10.74 10.24 3,550 182,300 -2.8
12/01/2023
10.54
 4,308,100 10.41 10.74 10.15 568,000 31,000 8.6
11/01/2023
10.41
 3,627,800 10.47 10.67 10.38 504,700 75,400 6.8
10/01/2023
10.47
 4,135,600 9.95 10.47 9.95 1,067,300 150,800 14.6
09/01/2023
9.95
 5,277,800 10.41 10.84 9.95 1,004,200 216,400 11.9
06/01/2023
10.41
 4,020,700 10.47 10.64 10.21 550,100 122,300 6.8
05/01/2023
10.47
 5,381,800 9.98 10.47 9.91 159,300 5,100 2.5
04/01/2023
9.98
 3,498,000 9.91 10.34 9.91 5,400 20,200 -0.2
03/01/2023
9.91
 3,006,200 9.29 9.91 9.35 1,050 3,000 -0.0
30/12/2022
9.29
 2,021,300 9.49 9.62 9.29 111,600 648,700 -7.6
29/12/2022
9.49
 1,934,700 9.68 9.82 9.42 12,100 561,400 -7.9
28/12/2022
9.68
 4,065,300 9.29 9.88 9.32 203,000 1,062,800 -12.6
27/12/2022
9.29
 3,394,000 8.70 9.29 8.43 536,500 302,300 3.3
26/12/2022
8.70
 3,399,100 9.32 9.49 8.70 21,400 81,010 -0.8
23/12/2022
9.32
 2,024,300 9.35 9.65 9.22 245,000 532,000 -4.1
22/12/2022
9.35
 3,305,500 9.82 10.08 9.22 72,900 312,300 -3.4
21/12/2022
9.82
 6,151,700 10.15 10.31 9.45 212,500 300 3.2
20/12/2022
10.15
 4,247,100 10.64 10.71 9.95 372,600 6,300 5.6
19/12/2022
10.64
 5,815,800 10.54 11.07 10.41 28,100 12,100 0.3
16/12/2022
10.54
 2,395,600 10.34 10.64 10.01 3,200 18,300 -0.2
15/12/2022
10.34
 2,890,400 10.54 10.67 10.28 49,000 2,000 0.7
14/12/2022
10.54
 3,623,500 10.80 11.20 10.54 600 66,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |