CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.05
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
(2026-08-19) 		0.10 0.63% 49,450,000 -3,218,600 -84.5
15.85
26.75
16.05
2 tháng
(2026-07-20) 		-0.20 -1.23% 89,360,700 -3,426,600 -88.6
15.70
26.75
16.05
3 tháng
(2026-06-22) 		-2.70 -14.40% 117,868,200 -3,926,000 -97.9
15.70
26.75
16.05
6 tháng
(2026-03-23) 		-3.32 -17.16% 248,003,200 -4,413,300 -108.0
13.96
26.75
16.05
12 tháng
(2025-09-23) 		-7.90 -33% 895,884,600 -16,192,100 -422.3
13.96
26.75
16.05
24 tháng
(2024-09-30) 		-6.16 -27.73% 2,752,392,100 -35,468,442 -1,136.6
12.14
27.53
16.05
36 tháng
(2023-10-04) 		1.75 12.27% 4,740,907,500 -35,548,717 -1,125.0
10.44
27.53
16.05
60 tháng
(2021-10-14) 		-1.83 -10.24% 6,713,734,900 -27,658,373 -995.0
6.95
27.53
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.39
 2,997,100 9.35 9.49 9.32 68,600 300 1.0
06/04/2023
9.39
 5,235,300 9.72 9.75 9.39 12,000 26,310 -0.2
05/04/2023
9.62
 4,460,300 9.68 9.75 9.49 3,800 1,700 0.0
04/04/2023
9.55
 6,517,800 9.26 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 9.16 9.19 9.06 0 28,600 -0.4
30/03/2023
9.16
 3,832,400 9.26 9.29 9.03 0 23,900 -0.3
29/03/2023
9.16
 1,276,600 9.22 9.22 9.03 6,400 0 0.1
28/03/2023
9.09
 4,125,500 9.16 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 9.03 9.19 8.96 0 21,000 -0.3
23/03/2023
8.96
 802,200 8.83 8.99 8.83 3,600 4,200 0.0
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
26/01/2023
10.44
 1,458,400 10.57 10.61 10.24 29,900 81,900 -0.8
25/01/2023
10.44
 1,458,400 10.57 10.61 10.24 29,900 81,900 -0.8
24/01/2023
10.44
 1,458,400 10.57 10.61 10.24 29,900 81,900 -0.8
23/01/2023
10.44
 1,458,400 10.57 10.61 10.24 29,900 81,900 -0.8
20/01/2023
10.44
 1,458,400 10.57 10.61 10.24 29,900 81,900 -0.8
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 9.49 9.62 9.29 111,600 648,700 -7.6
29/12/2022
9.49
 1,934,700 9.68 9.82 9.42 12,100 561,400 -7.9
28/12/2022
9.68
 4,065,300 9.29 9.88 9.32 203,000 1,062,800 -12.6
27/12/2022
9.29
 3,394,000 8.70 9.29 8.43 536,500 302,300 3.3
26/12/2022
8.70
 3,399,100 9.32 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 9.82 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 10.54 11.07 10.41 28,100 12,100 0.3
16/12/2022
10.54
 2,395,600 10.34 10.64 10.01 3,200 18,300 -0.2
15/12/2022
10.34
 2,890,400 10.54 10.67 10.28 49,000 2,000 0.7
14/12/2022
10.54
 3,623,500 10.80 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 10.34 11.03 10.41 402,000 26,800 6.1
09/12/2022
10.34
 3,193,500 9.95 10.34 9.88 69,500 20,050 0.8
08/12/2022
9.95
 5,513,500 9.95 10.54 9.95 262,300 6,505 3.9
07/12/2022
9.95
 5,149,600 10.54 11.07 9.88 203,800 109,620 1.4
06/12/2022
10.54
 13,003,000 10.11 10.80 9.65 78,000 214,049 -2.2
05/12/2022
10.11
 4,145,500 10.05 10.41 9.95 300,700 76,009 3.4
02/12/2022
10.05
 3,746,300 9.55 10.05 9.32 112,800 11,600 1.5
01/12/2022
9.55
 5,020,500 9.62 10.15 9.55 968,900 119,300 12.3
30/11/2022
9.62
 4,589,300 9.45 9.75 9.26 313,100 170,700 2.1
29/11/2022
9.45
 8,237,000 8.86 9.45 8.99 77,700 114,010 -0.5
28/11/2022
8.86
 4,281,200 8.30 8.86 8.53 0 34,300 -0.5
25/11/2022
8.30
 3,278,500 7.91 8.30 7.77 5,500 264,200 -3.3
24/11/2022
7.91
 1,999,700 7.58 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 8.20 8.76 7.97 178,700 134,000 0.6
21/11/2022
8.20
 2,485,400 7.94 8.30 7.91 59,100 258,500 -2.5
18/11/2022
7.94
 5,170,200 7.44 7.94 7.08 93,800 153,200 -0.7

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