CTCP Tập đoàn Dabaco Việt Nam (dbc)

28.55
1
(3.63%)
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)
27/01/2026
28.55
 12,497,000 27.70 29.20 27.50 2,539,300 32,000 71.1
26/01/2026
27.55
 10,440,100 28.35 28.80 27.25 700,300 316,000 10.8
23/01/2026
28.15
 5,156,700 28.90 28.90 28.10 100,900 407,000 -8.8
22/01/2026
28.60
 12,470,600 28.50 29.60 28.50 331,000 688,400 -10.4
21/01/2026
28.25
 6,051,000 27.95 28.25 27.55 285,900 909,200 -17.4
20/01/2026
27.85
 5,767,600 28.25 28.55 27.80 249,700 854,800 -17.1
19/01/2026
28
 3,958,700 28.15 28.20 27.80 3,900 492,900 -13.7
16/01/2026
28
 5,276,700 28.55 28.70 28 128,000 497,900 -10.5
15/01/2026
28.30
 5,287,000 29.05 29.05 28.10 191,400 257,600 -1.9
14/01/2026
28.75
 19,023,900 27.80 29.25 27.60 2,662,100 34,900 75.3
13/01/2026
27.50
 5,858,900 27.50 27.90 27.35 412,000 15,800 10.9
12/01/2026
27.30
 4,728,900 26.35 27.40 26.30 435,000 223,400 5.7
09/01/2026
26
 8,728,200 26.75 26.80 25.75 25,500 605,600 -15.2
08/01/2026
26.55
 5,049,200 27 27.20 26.55 4,000 417,600 -11.1
07/01/2026
26.85
 4,849,200 26.80 27.15 26.65 19,800 225,400 -5.5
06/01/2026
26.70
 4,233,700 26.70 26.90 26.45 276,200 15,500 6.9
05/01/2026
26.50
 7,597,100 27.15 27.30 26.40 198,400 335,700 -3.8
31/12/2025
27.05
 3,294,800 27.50 27.55 27.05 4,800 156,200 -4.2
30/12/2025
27.45
 3,911,000 27.45 27.70 27.20 13,800 225,700 -5.8
29/12/2025
27.30
 3,197,700 27.50 27.80 27.25 6,600 216,500 -5.8
26/12/2025
27.55
 6,835,800 27.80 28.05 27.10 0 0 0
25/12/2025
27.80
 4,774,200 28.50 28.55 27.80 36,500 226,300 -5.3
24/12/2025
28.40
 7,294,200 28.15 28.65 28.10 735,200 264,100 13.3
23/12/2025
28
 5,236,900 28.20 28.60 27.95 284,300 353,400 -2.0
22/12/2025
28.20
 4,823,100 28.15 28.35 27.95 29,300 354,700 -9.2
19/12/2025
27.90
 8,333,300 28.65 28.65 27.90 15,600 494,800 -13.5
18/12/2025
28.60
 3,953,100 28.70 28.70 28.20 45,600 1,173,700 -32.0
17/12/2025
28.65
 10,725,500 28.05 28.65 27.65 1,011,000 256,800 21.4
16/12/2025
27.95
 5,439,400 27.85 28.20 27.20 244,100 425,000 -5.0
15/12/2025
27.70
 7,423,200 26.80 27.70 26.75 1,631,000 36,900 43.7
12/12/2025
26.60
 4,625,200 27.50 27.75 26.60 295,400 339,500 -1.3
11/12/2025
27.30
 2,435,100 26.95 27.50 26.90 202,300 57,100 3.9
10/12/2025
26.80
 2,766,000 27.15 27.30 26.80 10,400 197,400 -5.1
09/12/2025
27.30
 4,750,100 27.50 27.60 26.90 522,300 41,700 13.0
08/12/2025
27.60
 3,271,000 28.05 28.15 27.60 114,900 293,200 -5.0
05/12/2025
27.95
 7,561,500 27.45 28.35 27.45 671,200 537,400 3.7
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

Chính sách bảo mật | Điều khoản sử dụng |