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)
26/06/2023
14.20
 8,546,500 13.97 14.30 13.18 900 15,400 -0.3
23/06/2023
13.97
 6,117,300 14.00 14.26 13.80 550,100 500,100 1.1
22/06/2023
14.00
 5,511,900 13.90 14.16 13.90 786,500 45,900 15.7
21/06/2023
13.90
 10,251,900 14.00 14.39 13.87 1,251,500 24,300 26.5
20/06/2023
14.00
 6,954,400 13.74 14.00 13.54 0 226,600 -4.7
19/06/2023
13.74
 7,099,900 13.34 13.80 13.37 20,500 5,500 0.3
16/06/2023
13.34
 6,323,800 13.37 13.74 13.18 301,000 20,400 5.8
15/06/2023
13.37
 12,301,800 12.52 13.37 12.62 492,400 1,000 9.8
14/06/2023
12.52
 3,938,000 12.62 12.81 12.52 5,200 3,800 0.0
13/06/2023
12.62
 3,609,700 12.52 12.88 12.62 2,000 1,500 0.0
12/06/2023
12.52
 6,259,200 12.71 12.95 12.15 10,600 1,200 0.2
09/06/2023
12.71
 6,597,800 12.95 13.18 12.39 1,300 115,600 -2.2
08/06/2023
12.95
 8,991,700 12.95 13.44 12.91 10,200 499,800 -9.7
07/06/2023
12.95
 5,156,500 12.81 13.21 12.78 5,500 38,400 -0.7
06/06/2023
12.81
 3,897,500 12.62 12.91 12.62 3,500 7,300 -0.1
05/06/2023
12.62
 6,579,400 13.04 13.18 12.58 24,600 6,300 0.4
02/06/2023
13.04
 9,046,400 12.91 13.34 12.85 25,000 27,500 -0.0
01/06/2023
12.91
 4,293,700 13.18 13.31 12.88 11,500 77,000 -1.3
31/05/2023
13.18
 7,623,300 12.52 13.18 12.45 1,800 88,100 -1.7
30/05/2023
12.52
 6,138,100 12.58 12.71 12.12 53,100 111,100 -1.1
29/05/2023
12.58
 4,085,400 12.71 12.88 12.48 1,400 2,000 -0.0
26/05/2023
12.71
 4,554,000 12.42 12.71 12.25 234,000 0 4.5
25/05/2023
12.42
 5,228,200 12.65 12.75 12.42 281,200 34,500 4.7
24/05/2023
12.65
 6,530,300 12.58 12.85 12.35 261,500 156,100 2.0
23/05/2023
12.58
 8,721,400 11.99 12.58 12.19 257,900 89,400 3.2
22/05/2023
11.99
 6,916,600 11.89 12.29 11.89 1,000 678,400 -12.4
19/05/2023
11.89
 7,440,000 11.36 11.92 11.33 268,000 15,000 4.5
18/05/2023
11.36
 7,293,600 11.23 11.73 11.30 387,500 55,000 5.8
17/05/2023
11.23
 12,174,000 11.03 11.66 11.10 75,500 152,200 -1.3
16/05/2023
11.03
 8,348,200 10.34 11.03 10.38 150,400 30,600 2.0
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

Chính sách bảo mật | Điều khoản sử dụng |