CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.95
0.55
(2.01%)
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
(2025-11-05) 		1.60 6.20% 79,917,600 -3,708,100 -98.7
25.10
27.95
27.95
2 tháng
(2025-10-06) 		-0.20 -0.72% 171,055,200 -7,100,400 -190.7
25.05
27.95
27.95
3 tháng
(2025-09-08) 		0.50 1.86% 307,065,700 -6,797,700 -182.6
25.05
29.40
27.95
6 tháng
(2025-06-09) 		1.10 4.17% 995,999,600 -3,833,708 -68.3
25.05
31.26
27.95
12 tháng
(2024-12-10) 		3.70 15.63% 1,781,850,700 -14,373,282 -376.1
19.09
31.26
27.95
24 tháng
(2023-12-18) 		8.55 45.35% 3,627,725,200 -24,316,129 -641.2
18.59
31.26
27.95
36 tháng
(2022-12-21) 		16.25 145.82% 4,980,701,200 -25,705,392 -684.3
9.80
31.26
27.95
60 tháng
(2020-12-31) 		9.66 54.41% 6,338,777,220 -18,139,645 -520.4
7.89
31.26
27.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
22/06/2022
12.42
 1,671,000 12.29 12.72 11.60 55,300 50,600 0.1
21/06/2022
12.29
 2,600,900 13.18 13.18 12.29 173,400 17,500 2.7
20/06/2022
13.18
 2,368,000 14.14 14.39 13.18 172,500 12,900 3.0
17/06/2022
14.14
 2,705,200 14.68 14.68 13.71 101,200 37,300 1.3
16/06/2022
14.68
 1,294,000 14.57 15.10 14.64 124,400 1,500 2.5
15/06/2022
14.57
 3,552,300 15.18 15.32 14.14 158,800 17,400 2.9
14/06/2022
15.18
 4,654,100 16.32 16.32 15.18 208,600 13,100 4.2
13/06/2022
16.32
 2,562,300 17.53 17.53 16.32 79,500 3,900 1.7
10/06/2022
17.53
 1,804,000 17.74 18.20 17.35 19,500 6,000 0.3
09/06/2022
17.74
 1,056,300 17.81 18.06 17.67 1,300 9,200 -0.2
08/06/2022
17.81
 1,795,000 17.31 18.03 17.46 8,600 7,600 0.0
07/06/2022
17.31
 2,346,800 17.81 17.81 16.74 43,600 36,900 0.2
06/06/2022
17.81
 1,363,100 18.20 18.52 17.81 17,400 7,300 0.3
03/06/2022
18.20
 1,322,400 18.67 18.77 17.99 5,600 60,100 -1.4
02/06/2022
18.67
 2,894,800 17.78 18.88 17.81 10,600 13,600 -0.1
01/06/2022
17.78
 2,658,500 18.52 18.52 17.74 5,400 25,000 -0.5
31/05/2022
18.52
 1,554,400 18.67 18.67 18.17 7,500 22,100 -0.4
30/05/2022
18.67
 1,563,900 18.67 18.95 18.38 10,200 83,300 -1.9
27/05/2022
18.67
 4,686,100 18.03 19.27 18.45 59,700 91,800 -0.8
26/05/2022
18.03
 2,072,000 16.85 18.03 16.85 66,300 100 1.7
25/05/2022
16.85
 655,400 16.56 16.99 16.39 0 0 -0.0
24/05/2022
16.56
 508,100 16.53 16.74 15.89 0 0 -0.0
23/05/2022
16.53
 463,600 16.96 17.67 16.17 0 700 -0.0
20/05/2022
16.96
 893,500 16.35 17.17 16.17 0 0 -0.1
19/05/2022
16.35
 644,900 16.28 16.46 15.53 0 0 -0.1
18/05/2022
16.28
 651,100 15.99 16.64 16.10 0 0 -0.1
17/05/2022
15.99
 1,476,300 14.96 15.99 13.96 0 3,100 -0.1
16/05/2022
14.96
 855,500 15.57 16.32 14.96 0 700 -0.0
13/05/2022
15.57
 1,772,600 16.71 16.71 15.57 0 0 0
12/05/2022
16.71
 748,600 17.95 17.95 16.71 0 2,300 -0.1
11/05/2022
17.95
 429,300 17.74 18.17 17.78 0 2,000 -0.0
10/05/2022
17.74
 1,743,500 18.45 18.45 17.17 0 7,200 -0.2
09/05/2022
18.45
 2,119,600 19.81 19.81 18.45 0 0 0
06/05/2022
19.81
 590,100 20.63 20.63 19.81 0 24,500 -0.7
05/05/2022
20.63
 706,100 20.63 21.02 20.31 0 900 -0.0
04/05/2022
20.63
 2,464,400 22.16 22.16 20.63 0 8,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |