CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.25
-0.30
(-1.05%)
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)
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
22/09/2022
19.71
 2,351,700 19.52 19.82 19.30 95,900 49 2.5
21/09/2022
19.52
 2,170,600 19.82 19.82 19.45 195 4,500 -0.1
20/09/2022
19.82
 2,534,000 19.30 19.82 19.30 243,400 7,300 6.3
19/09/2022
19.30
 5,190,000 19.67 20.05 19.15 340,926 93 8.8
16/09/2022
19.67
 5,367,600 20.27 20.57 19.67 221,300 4,300 5.7
15/09/2022
20.27
 3,640,300 20.72 20.83 20.20 1,695 13,613 -6.3
14/09/2022
20.72
 6,014,900 20.57 21.06 20.12 38,025 264,124 12.1
13/09/2022
20.57
 9,297,800 19.41 20.57 19.45 1,001,800 18,566 12.1
12/09/2022
19.41
 3,302,900 19.45 19.79 19.30 602 134 -0.2
09/09/2022
19.45
 2,905,200 18.93 19.45 18.93 1,600 7,400 -0.2
08/09/2022
18.93
 3,766,100 18.93 19.38 18.78 51,800 11,400 1.0
07/09/2022
18.93
 7,800,900 20.01 20.27 18.93 44,500 39,700 0.1
06/09/2022
20.01
 8,735,900 20.65 21.10 20.01 61,900 5,200 1.5
05/09/2022
20.65
 6,079,700 21.43 21.43 20.65 7,700 19,600 -0.3
31/08/2022
21.43
 10,496,900 21.54 22.26 21.40 221,700 151,200 2.0
30/08/2022
21.54
 7,440,200 21.10 21.81 20.95 15,400 18,900 -0.1
29/08/2022
21.10
 4,608,000 21.17 21.17 20.16 21,700 207,400 -5.2
26/08/2022
21.17
 6,525,100 20.91 21.54 20.61 45,400 21,900 0.7
25/08/2022
20.91
 6,994,300 21.25 21.43 20.72 61,700 12,200 1.4
24/08/2022
21.25
 6,080,400 21.25 21.99 21.17 6,800 36,100 -0.8
23/08/2022
21.25
 4,823,300 20.83 21.51 20.68 34,200 2,500 0.9
22/08/2022
20.83
 6,720,900 20.57 21.47 20.20 1,400 25,000 -0.7
19/08/2022
20.57
 5,354,800 21.10 21.10 20.31 105,100 9,900 2.6
18/08/2022
21.10
 4,792,700 20.72 21.32 20.42 211,900 6,500 5.8
17/08/2022
20.72
 5,827,400 21.06 21.92 20.50 39,300 73,600 -1.0
16/08/2022
21.06
 4,450,400 21.40 21.47 20.98 133,300 48,600 2.4
15/08/2022
21.40
 13,800,500 20.01 21.40 20.01 105,600 25,700 2.3
12/08/2022
20.01
 6,561,800 19.23 20.09 18.96 73,200 1,200 1.9
11/08/2022
19.23
 6,211,800 18.66 19.52 18.44 247,900 2,900 6.3
10/08/2022
18.66
 7,006,000 19.08 19.52 18.55 5,800 31,200 -0.6
09/08/2022
19.08
 6,858,100 20.05 20.12 19.08 6,800 500 0.2
08/08/2022
20.05
 4,794,800 19.97 20.20 19.49 312,000 56,500 6.8
05/08/2022
19.97
 5,182,500 19.94 20.57 19.71 1,300 1,600 -0.0
04/08/2022
19.94
 9,846,400 19.08 20.12 19.11 17,800 149,300 -3.5
03/08/2022
19.08
 5,118,700 19.23 19.23 18.59 1,000 97,800 -2.5
02/08/2022
19.23
 6,016,900 18.93 19.64 18.55 500 5,100 -0.1
01/08/2022
18.93
 4,569,500 17.80 18.93 17.77 28,000 47,500 -0.5
29/07/2022
17.80
 8,597,500 18.40 18.74 17.58 100,000 540,100 -10.5
28/07/2022
18.40
 12,919,700 19.75 20.16 18.40 800 14,900 -0.3
27/07/2022
19.75
 3,782,800 19.75 19.90 18.78 1,200 21,000 -0.5
26/07/2022
19.75
 4,098,000 20.57 20.57 19.75 0 1,000 -0.0
25/07/2022
20.57
 7,492,800 19.75 20.72 19.79 2,900 4,600 -0.0
22/07/2022
19.75
 4,479,000 19.04 20.01 19.19 71,000 19,200 1.2
21/07/2022
19.04
 5,618,500 20.16 20.16 18.81 6,500 5,400 0.0
20/07/2022
20.16
 7,989,300 20.53 21.02 19.45 36,300 11,400 0.7
19/07/2022
20.53
 4,641,700 20.72 20.98 19.71 6,000 2,100 0.1
18/07/2022
20.72
 6,921,700 20.12 21.32 19.97 9,800 24,000 -0.4
15/07/2022
20.12
 3,649,000 19.71 20.61 19.45 8,000 53,900 -1.2
14/07/2022
19.71
 7,508,900 20.72 20.72 19.30 44,100 44,600 -0.0
13/07/2022
20.72
 4,893,900 19.94 21.02 20.01 44,900 51,600 -0.2
12/07/2022
19.94
 3,741,300 19.67 20.35 19.45 2,200 56,800 -1.5
11/07/2022
19.67
 7,885,600 18.40 19.67 18.55 1,400 19,100 -0.5
08/07/2022
18.40
 2,949,000 18.33 19.00 18.07 0 2,000 -0.5
07/07/2022
18.33
 2,259,900 18.14 18.66 17.51 8,000 129,500 -3.0
06/07/2022
18.14
 6,612,900 16.98 18.14 16.76 53,100 43,900 0.2
05/07/2022
16.98
 9,442,500 16.76 17.92 16.98 82,900 265,400 -4.1
04/07/2022
16.76
 3,082,400 15.67 16.76 16.08 0 2,500 -0.1
01/07/2022
15.67
 2,957,100 14.66 15.67 14.25 98,500 17,000 1.7
30/06/2022
14.66
 1,649,000 15.56 16.01 14.66 25,700 142,400 -2.3
29/06/2022
15.56
 2,960,400 15.56 16.38 15.41 25,300 199,900 -3.7
28/06/2022
15.56
 2,556,000 14.55 15.56 14.96 100 8,100 -0.2
27/06/2022
14.55
 1,451,400 13.62 14.55 13.69 13,600 3,600 0.2
24/06/2022
13.62
 1,461,600 13.28 13.88 13.50 14,000 170,800 -2.9
23/06/2022
13.28
 1,241,800 12.42 13.28 12.16 71,000 19,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |