CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.20
0
(0%)
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
(2026-09-07) 		-1.60 -9.44% 23,300,300 -574,076 -11.8
15
16.95
15.20
2 tháng
(2026-08-06) 		-1.25 -7.53% 55,383,600 -965,276 -18.7
15
17.70
15.20
3 tháng
(2026-07-07) 		-2.65 -14.72% 103,459,600 -968,976 -20.1
15
18
15.20
6 tháng
(2026-04-08) 		-5.26 -25.51% 207,095,400 -1,531,576 -31.1
15
21.31
15.20
12 tháng
(2025-10-10) 		-9 -36.96% 822,221,800 -11,367,276 -295.3
15
25.54
15.20
24 tháng
(2024-10-15) 		-7.93 -34.06% 2,618,170,900 -35,305,418 -1,157.1
15
27.53
15.20
36 tháng
(2023-10-23) 		1.71 12.56% 4,552,840,300 -34,067,293 -1,104.1
11.89
27.53
15.20
60 tháng
(2021-11-01) 		-3.32 -17.77% 6,520,643,300 -27,037,759 -992.2
6.95
27.53
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
8.96
 1,099,000 9.09 9.09 8.86 0 200 0.0
21/03/2023
8.99
 1,083,500 8.99 9.03 8.79 3,700 9,800 0.0
20/03/2023
8.76
 2,568,700 8.96 9.12 8.76 10,400 6,700 0.0
17/03/2023
8.79
 818,100 8.89 8.99 8.76 10,500 0 0.1
16/03/2023
8.83
 1,231,900 8.96 9.06 8.79 8,400 50,400 -0.6
15/03/2023
9.12
 1,650,800 9.03 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 9.12 9.29 9.03 10,400 14,500 -0.1
10/03/2023
9.32
 2,131,200 9.32 9.49 9.22 10,000 57,100 -0.7
09/03/2023
9.39
 5,840,000 8.99 9.49 8.96 0 64,700 -0.9
08/03/2023
8.89
 800,100 8.70 8.89 8.60 4,400 200 0.1
07/03/2023
8.76
 1,091,200 8.83 8.89 8.53 12,200 397,000 -5.1
06/03/2023
8.79
 814,500 8.93 9.03 8.79 8,300 7,000 0.0
03/03/2023
8.79
 905,000 8.96 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 8.89 8.89 8.60 20,500 505,300 -6.4
27/02/2023
8.70
 1,474,200 8.83 8.96 8.63 800 37,000 -0.5
24/02/2023
8.96
 935,000 9.26 9.26 8.93 1,510 1,700 0.0
23/02/2023
9.19
 2,980,700 9.12 9.22 8.83 10,400 218,000 -2.9
22/02/2023
9.22
 2,321,100 9.52 9.68 9.22 47,800 0 0.7
21/02/2023
9.65
 2,822,000 9.91 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 9.45 9.68 9.32 35,700 400 0.5
16/02/2023
9.52
 1,071,700 9.49 9.62 9.29 7,300 53,800 -0.7
15/02/2023
9.29
 1,751,800 8.89 9.29 8.89 65,800 1,000 0.9
14/02/2023
8.99
 1,146,300 9.16 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 9.35 9.52 9.22 10,100 4,042 0.1
09/02/2023
9.45
 1,784,400 9.55 9.78 9.42 3,800 4,000 0.0
08/02/2023
9.45
 2,300,300 9.32 9.55 8.99 64,165 17,046 0.7
07/02/2023
9.22
 3,346,200 9.88 9.95 9.16 1,500 307,000 -4.3
06/02/2023
9.82
 2,412,300 9.75 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
01/02/2023
10.31
 9,546,400 11.07 11.23 10.31 10,800 122,700 -1.8
31/01/2023
11.07
 6,195,500 10.94 11.07 10.67 17,000 6,000 0.2
30/01/2023
11.00
 10,451,700 11.27 11.40 10.90 100,285 99,500 0.0
27/01/2023
11.27
 6,006,100 11.27 11.43 11.13 100,100 6,900 1.6
19/01/2023
11.10
 5,746,400 11.17 11.36 11.03 693,700 18,700 11.4
18/01/2023
11.03
 9,765,500 10.47 11.03 10.41 288,000 13,100 4.6
17/01/2023
10.34
 2,578,400 10.21 10.41 10.18 13,600 8,500 0.1
16/01/2023
10.21
 3,435,200 10.28 10.41 10.08 517,400 51,300 7.2
13/01/2023
10.24
 3,693,200 10.74 10.74 10.24 3,550 182,300 -2.8
12/01/2023
10.54
 4,308,100 10.51 10.74 10.15 568,000 31,000 8.6
11/01/2023
10.41
 3,627,800 10.54 10.67 10.38 504,700 75,400 6.8
10/01/2023
10.47
 4,135,600 10.08 10.47 9.95 1,067,300 150,800 14.6
09/01/2023
9.95
 5,277,800 10.61 10.84 9.95 1,004,200 216,400 11.9
06/01/2023
10.41
 4,020,700 10.57 10.64 10.21 550,100 122,300 6.8
05/01/2023
10.47
 5,381,800 9.95 10.47 9.91 159,300 5,100 2.5
04/01/2023
9.98
 3,498,000 10.15 10.34 9.91 5,400 20,200 -0.2
03/01/2023
9.91
 3,006,200 9.35 9.91 9.35 1,050 3,000 0.0
30/12/2022
9.29
 2,021,300 9.55 9.62 9.29 111,600 648,700 -7.6
29/12/2022
9.49
 1,934,700 9.62 9.82 9.42 12,100 561,400 -7.9
28/12/2022
9.68
 4,065,300 9.45 9.88 9.32 203,000 1,062,800 -12.6
27/12/2022
9.29
 3,394,000 8.43 9.29 8.43 536,500 302,300 3.3
26/12/2022
8.70
 3,399,100 9.49 9.49 8.70 21,400 81,010 -0.8
23/12/2022
9.32
 2,024,300 9.35 9.65 9.22 245,000 532,000 -4.1
22/12/2022
9.35
 3,305,500 9.88 10.08 9.22 72,900 312,300 -3.4
21/12/2022
9.82
 6,151,700 10.15 10.31 9.45 212,500 300 3.2
20/12/2022
10.15
 4,247,100 10.64 10.71 9.95 372,600 6,300 5.6
19/12/2022
10.64
 5,815,800 10.67 11.07 10.41 28,100 12,100 0.3
16/12/2022
10.54
 2,395,600 10.21 10.64 10.01 3,200 18,300 -0.2
15/12/2022
10.34
 2,890,400 10.41 10.67 10.28 49,000 2,000 0.7
14/12/2022
10.54
 3,623,500 11.20 11.20 10.54 600 66,300 -1.1
13/12/2022
10.80
 3,800,000 10.67 10.90 10.28 478,700 2,500 7.8
12/12/2022
10.67
 8,262,200 10.61 11.03 10.41 402,000 26,800 6.1
09/12/2022
10.34
 3,193,500 9.91 10.34 9.88 69,500 20,050 0.8
08/12/2022
9.95
 5,513,500 10.01 10.54 9.95 262,300 6,505 3.9
07/12/2022
9.95
 5,149,600 10.67 11.07 9.88 203,800 109,620 1.4
06/12/2022
10.54
 13,003,000 9.88 10.80 9.65 78,000 214,049 -2.2
05/12/2022
10.11
 4,145,500 10.41 10.41 9.95 300,700 76,009 3.4
02/12/2022
10.05
 3,746,300 9.42 10.05 9.32 112,800 11,600 1.5
01/12/2022
9.55
 5,020,500 9.75 10.15 9.55 968,900 119,300 12.3
30/11/2022
9.62
 4,589,300 9.75 9.75 9.26 313,100 170,700 2.1
29/11/2022
9.45
 8,237,000 9.12 9.45 8.99 77,700 114,010 -0.5
28/11/2022
8.86
 4,281,200 8.83 8.86 8.53 0 34,300 -0.5
25/11/2022
8.30
 3,278,500 8.10 8.30 7.77 5,500 264,200 -3.3
24/11/2022
7.91
 1,999,700 7.31 7.97 7.28 41,500 21,900 0.2
23/11/2022
7.58
 2,818,800 8.14 8.24 7.58 103,300 326,200 -2.6
22/11/2022
8.14
 3,696,300 7.97 8.76 7.97 178,700 134,000 0.6
21/11/2022
8.20
 2,485,400 8.17 8.30 7.91 59,100 258,500 -2.5
18/11/2022
7.94
 5,170,200 7.51 7.94 7.08 93,800 153,200 -0.7
17/11/2022
7.44
 3,507,800 7.68 7.84 7.44 165,700 208,300 -0.5
16/11/2022
7.41
 5,793,400 6.47 7.41 6.47 344,000 100 3.9
15/11/2022
6.95
 3,101,900 6.95 7.05 6.95 173,500 1,060 1.8
14/11/2022
7.44
 4,013,800 7.48 7.68 7.44 339,500 1,000 3.8
11/11/2022
8.00
 6,618,800 8.56 8.83 8.00 1,249,200 64,000 14.4
10/11/2022
8.60
 2,915,500 8.93 9.22 8.60 16,400 84,300 -0.9
09/11/2022
9.22
 2,053,300 9.29 9.42 9.16 64,780 11,600 0.7
08/11/2022
8.99
 2,179,800 8.93 9.45 8.83 218,547 0 3.0
07/11/2022
9.22
 4,707,400 9.88 10.01 9.22 42,200 297,100 -3.6
04/11/2022
9.91
 2,913,000 10.67 10.67 9.91 7,600 213,900 -3.1
03/11/2022
10.54
 4,498,800 10.24 10.94 10.24 289,700 0 4.6
02/11/2022
10.47
 3,045,400 10.41 10.87 10.41 5,200 36,700 -0.5
01/11/2022
10.38
 2,612,900 9.88 10.38 9.82 145,400 0 2.3
31/10/2022
9.72
 3,539,900 10.01 10.11 9.55 100,200 41,600 0.9
28/10/2022
10.21
 2,654,100 10.51 10.67 10.21 1,400 183,323 -2.8
27/10/2022
10.28
 3,291,500 9.45 10.28 9.45 409,700 100 6.1
26/10/2022
9.62
 3,352,100 10.54 10.61 9.62 22,400 10,900 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc