CTCP Tập đoàn Dabaco Việt Nam (dbc)

27.90
0.50
(1.82%)
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
(2025-11-04) 		1.25 4.74% 79,355,100 -3,004,200 -79.5
25.10
27.60
27.40
2 tháng
(2025-10-06) 		0 0% 165,421,300 -6,550,000 -175.4
25.05
27.80
27.40
3 tháng
(2025-09-05) 		-0.15 -0.54% 311,191,000 -6,271,500 -167.9
25.05
29.40
27.40
6 tháng
(2025-06-09) 		1.30 4.93% 990,365,700 -3,283,308 -53.0
25.05
31.26
27.40
12 tháng
(2024-12-09) 		3.86 16.26% 1,779,795,500 -14,022,382 -366.4
19.09
31.26
27.40
24 tháng
(2023-12-15) 		8.60 45.25% 3,629,094,100 -23,649,229 -623.0
18.59
31.26
27.40
36 tháng
(2022-12-20) 		16.08 139.57% 4,979,314,400 -24,788,692 -663.3
9.80
31.26
27.40
60 tháng
(2020-12-30) 		9.64 53.64% 6,335,653,150 -17,632,965 -507.6
7.89
31.26
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
27.90
 7,024,600 27.45 28.35 27.45 671,200 537,499 0
04/12/2025
27.40
 5,633,900 27.70 27.90 27.40 7,800 558,200 -15.3
03/12/2025
27.60
 5,642,600 27.70 27.80 27.55 299,900 97,700 5.6
02/12/2025
27.55
 3,416,900 27.60 27.70 27.20 47,500 308,200 -7.2
01/12/2025
27.50
 8,047,400 26.65 27.65 26.65 1,133,300 647,800 13.4
28/11/2025
26.65
 2,021,000 26.75 26.90 26.50 70,400 104,800 -0.9
27/11/2025
26.70
 2,594,100 27.20 27.20 26.65 26,700 409,800 -10.3
26/11/2025
27.15
 2,472,400 26.80 27.20 26.55 286,500 241,600 1.2
25/11/2025
26.50
 4,237,400 27.30 27.35 26.50 149,200 245,600 -2.7
24/11/2025
27.20
 5,125,000 27.30 27.65 27.05 83,500 471,000 -10.5
21/11/2025
27
 3,472,100 26.90 27.25 26.50 37,500 491,300 -12.2
20/11/2025
26.90
 2,818,200 27.20 27.30 26.70 12,300 374,600 -9.7
19/11/2025
27.20
 9,044,100 26.60 27.70 26.60 296,000 669,800 -10.3
18/11/2025
26.55
 4,083,900 26.50 26.90 26.30 187,700 496,200 -8.2
17/11/2025
26.45
 3,091,200 26.20 26.60 26.15 68,900 289,900 -5.8
14/11/2025
26.15
 2,875,800 25.85 26.30 25.80 161,900 221,700 -1.6
13/11/2025
26.05
 4,028,500 25.45 26.20 25.45 474,100 266,400 5.4
12/11/2025
25.40
 1,680,100 25.30 25.55 25.15 99,800 219,100 -3.0
11/11/2025
25.15
 1,369,700 25.30 25.35 25.05 300 44,100 -1.1
10/11/2025
25.15
 1,610,500 25.10 25.30 25 69,900 57,700 0.3
07/11/2025
25.10
 2,769,600 25.65 25.80 25.05 82,600 727,600 -16.5
06/11/2025
25.75
 1,684,600 25.80 26 25.55 28,000 334,000 -7.9
05/11/2025
25.80
 2,198,600 26.35 26.35 25.80 84,700 139,500 -1.4
04/11/2025
26.35
 5,071,400 25.80 26.35 25 212,400 58,900 3.9
03/11/2025
25.80
 3,479,800 26.60 26.70 25.80 119,800 376,200 -6.8
31/10/2025
26.55
 3,035,300 26.55 26.95 26.45 399,400 185,200 5.7
30/10/2025
26.40
 2,747,200 26.80 26.80 26.30 63,800 689,800 -16.6
29/10/2025
26.75
 4,158,600 25.90 26.90 25.90 264,900 431,300 -4.4
28/10/2025
25.80
 2,196,500 25.50 25.80 25.35 144,300 350,500 -5.3
27/10/2025
25.55
 3,022,200 25.80 25.90 25.40 372,500 50,400 8.3
24/10/2025
25.55
 1,878,600 25.70 25.85 25.25 60,900 280,900 -5.6
23/10/2025
25.70
 2,874,700 25.95 26.35 25.70 199,800 533,200 -8.7
22/10/2025
25.60
 2,619,000 25.80 25.90 25.25 83,700 130,500 -1.2
21/10/2025
25.70
 6,700,100 25.10 25.90 24.90 549,000 224,000 8.2
20/10/2025
25.05
 7,965,600 26.90 27 25.05 245,200 680,800 -12.0
17/10/2025
26.90
 4,073,200 27.10 27.35 26.90 155,600 813,700 -17.8
16/10/2025
27
 4,034,800 27.05 27.30 26.85 217,200 364,800 -4.0
15/10/2025
27
 4,175,300 27.25 27.35 27 12,100 872,300 -23.3
14/10/2025
27.20
 6,612,700 27.45 27.75 27.05 637,900 580,500 1.6
13/10/2025
27.45
 4,859,500 27.15 27.50 27.15 10,600 193,400 -5.0
10/10/2025
27.65
 4,753,600 27.90 28 27.50 100 512,100 -14.2
09/10/2025
27.80
 6,098,400 27.70 28.15 27.60 0 0 0
08/10/2025
27.50
 4,913,400 27.50 27.95 27.15 367,800 95,100 7.5
07/10/2025
27.20
 3,115,500 27.80 27.80 27.20 14,900 30,400 -0.4
06/10/2025
27.60
 2,752,200 27.10 27.60 27.05 60,000 130,200 -1.9
03/10/2025
26.90
 4,219,200 26.65 27.40 26.65 486,000 121,000 9.8
02/10/2025
26.95
 3,962,600 27.40 27.50 26.90 21,200 505,400 -13.2
01/10/2025
27.40
 2,591,600 27.45 27.55 27.30 196,100 246,400 -1.4
30/09/2025
27.25
 4,761,100 27.85 27.90 27.15 109,300 662,900 -15.2
29/09/2025
27.80
 5,280,600 27.50 28.10 27.30 416,000 336,000 2.2
26/09/2025
27.20
 3,893,100 27.70 27.95 27.20 10,700 506,500 -13.7
25/09/2025
27.70
 3,869,600 27.65 27.85 27.50 413,300 76,000 9.3
24/09/2025
27.55
 3,879,300 27.25 27.55 27.05 103,300 112,500 -0.3
23/09/2025
27.20
 2,884,500 27.25 27.65 27.20 0 242,000 -6.6
22/09/2025
27.20
 7,287,900 27.90 27.95 26.80 270,400 526,300 -7.0
19/09/2025
27.85
 4,021,100 28.25 28.25 27.85 210,300 158,800 1.4
18/09/2025
27.90
 5,996,300 28.25 28.45 27.80 288,400 259,300 0.8
17/09/2025
28.20
 9,749,800 28.85 29.15 28.20 173,800 516,600 -9.8
16/09/2025
29
 10,504,200 29.40 29.75 29 999,600 1,431,000 -12.8
15/09/2025
29.30
 7,673,400 29.25 29.70 29.15 650,500 675,600 -0.8
12/09/2025
29.15
 7,358,000 29.50 29.50 29 210,600 657,800 -13.1
11/09/2025
29.40
 11,296,100 29.45 29.55 28.70 522,200 299,900 6.5
10/09/2025
29.40
 15,924,600 28.65 29.50 28 1,390,800 859,100 15.6
09/09/2025
28.45
 12,498,200 27.25 28.50 27.10 2,082,300 66,600 56.4
08/09/2025
26.90
 8,359,300 27.60 27.95 26.90 375,700 368,100 0.1
05/09/2025
27.75
 9,759,200 28.35 28.45 27.75 463,000 487,200 -0.6
04/09/2025
28
 7,831,700 28.30 28.55 27.90 4,600 362,800 -10.1
03/09/2025
28.20
 4,275,000 28.10 28.40 27.75 106,200 15,800 2.5
29/08/2025
27.75
 9,002,900 28 28.60 27.70 183,700 790,300 -17.2
28/08/2025
27.60
 4,798,100 27.50 27.85 27.25 22,101 137,000 0
27/08/2025
27.30
 6,621,100 27.55 27.70 27.05 9,700 952,100 -25.8
26/08/2025
27.45
 5,195,800 26.25 27.45 26.25 578,500 163,200 11.1
25/08/2025
26.25
 7,302,800 27.85 27.95 26.25 3,200 1,079,000 -29.5
22/08/2025
27.50
 10,282,700 26.95 28.30 26.90 1,273,600 430,400 23.1
21/08/2025
27.45
 14,693,300 28.45 28.70 27.35 428,400 304,700 3.3
20/08/2025
28.40
 11,135,100 29.30 29.90 28.35 713,800 928,400 -6.2
19/08/2025
29.30
 10,969,400 29.50 29.85 29.20 80,800 674,500 -17.5
18/08/2025
29.45
 12,576,500 30.35 30.35 29.35 117,700 270,900 -4.7
15/08/2025
30.35
 10,771,800 31.30 31.40 30.30 192,000 408,700 -6.8
14/08/2025
31.25
 14,884,600 31 32.35 30.75 1,288,800 658,600 19.7
13/08/2025
30.95
 11,014,300 31.40 31.45 30.50 394,000 1,106,300 -22.0
12/08/2025
31.25
 9,870,500 31.25 31.40 30.60 358,500 712,200 -10.9
11/08/2025
31
 10,999,400 31.50 31.65 30.95 53,100 1,695,100 -51.4
08/08/2025
30.95
 12,764,400 30.55 31.45 30.05 945,500 1,230,900 -8.8
07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
07/08/2025
30.25
 12,180,800 30.85 31.10 30.05 873,200 2,954,100 -62.9
06/08/2025
29.87
 10,894,000 29.61 30 29.30 1,469,000 1,703,800 -7.9
05/08/2025
29.43
 17,117,800 30.22 30.61 28.39 0 0 0
04/08/2025
30
 7,062,800 29.74 30.17 29.74 540,400 660,300 -4.1
01/08/2025
29.74
 8,686,700 29.52 30.09 29.13 1,248,100 672,300 19.5
31/07/2025
29.22
 9,898,800 30.09 30.09 28.70 363,900 597,800 -8.1
30/07/2025
29.70
 12,440,900 29.57 29.87 29.09 1,966,700 1,371,400 20.0
29/07/2025
29.09
 24,868,800 32.04 32.04 29.09 1,778,100 937,100 28.9
28/07/2025
31.26
 12,233,200 31.39 31.39 30.83 197,000 1,407,500 -43.2
25/07/2025
31.17
 22,797,900 30.13 31.70 30.04 1,321,300 1,179,700 4.4
24/07/2025
29.83
 8,119,500 30.30 30.30 29.57 5,200 129,500 -4.3
23/07/2025
30.04
 18,467,800 29.61 30.61 29.13 1,938,200 203,100 59.0
22/07/2025
29.43
 15,282,100 28.57 29.43 28.04 1,716,700 1,303,300 13.0
21/07/2025
28.61
 11,192,300 29.48 29.78 28.52 212,600 1,203,600 -33.1
18/07/2025
29.30
 7,215,400 29.65 29.78 29.22 2,500 216,000 -7.2
17/07/2025
29.57
 18,269,200 29.26 30.30 29 680,700 1,596,200 -31.7
16/07/2025
29.22
 7,084,400 29.35 29.48 29.13 480,900 76,100 13.6

Chính sách bảo mật | Điều khoản sử dụng |