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)
25/10/2022
10.28
 3,674,200 10.08 11.00 9.75 344,300 0 5.4
24/10/2022
10.47
 5,242,300 11.23 11.23 10.47 154,000 0 2.5
21/10/2022
11.23
 5,456,800 12.19 12.19 11.23 31,200 59,400 -0.5
20/10/2022
12.06
 1,899,000 12.42 12.48 11.92 44,800 155,000 -2.0
19/10/2022
12.52
 2,468,300 12.45 12.58 12.22 45,900 37,300 0.2
18/10/2022
12.32
 3,228,200 12.98 12.98 12.29 8,700 226,800 -4.1
17/10/2022
12.58
 3,129,300 11.92 12.58 11.92 11,200 1,000 0.2
14/10/2022
12.15
 4,112,200 12.02 12.25 11.79 108,600 40,000 1.3
13/10/2022
11.66
 1,948,000 11.69 11.92 11.46 20,360 4,300 0.3
12/10/2022
11.36
 3,532,900 10.94 12.12 10.87 185,200 2,100 3.2
11/10/2022
11.53
 2,252,700 12.29 12.32 11.53 26,000 64,698 -0.7
10/10/2022
12.39
 3,444,600 11.86 12.65 11.59 87,600 7,506 1.5
07/10/2022
11.96
 4,590,100 12.52 12.52 11.96 137,100 8,300 2.3
06/10/2022
12.85
 4,892,800 13.77 13.80 12.85 1,100 0 0.0
05/10/2022
13.80
 2,478,000 13.47 13.97 13.31 2,600 37,610 -0.7
04/10/2022
13.18
 3,603,300 13.44 13.44 12.55 78,700 7,700 1.4
03/10/2022
13.11
 2,670,200 14.13 14.16 13.11 2,300 152,540 -3.0
30/09/2022
14.07
 4,205,700 13.37 14.13 13.14 51,500 18,204 0.7
29/09/2022
13.54
 3,278,700 14.49 14.66 13.54 3,400 220 0.1
28/09/2022
14.16
 6,013,200 14.89 15.15 14.16 40,600 2,400 0.8
27/09/2022
15.22
 7,154,700 16.31 16.54 15.22 55,900 750 1.3
26/09/2022
16.31
 6,907,800 17.00 17.26 16.31 208,800 0 5.2
23/09/2022
17.52
 7,081,900 17.39 18.02 17.33 0 63,300 -1.7
22/09/2022
17.36
 2,351,700 17.00 17.46 17.00 95,900 49 2.5
21/09/2022
17.19
 2,170,600 17.33 17.46 17.13 195 4,500 -0.1
20/09/2022
17.46
 2,534,000 17.13 17.46 17.00 243,400 7,300 6.3
19/09/2022
17.00
 5,190,000 17.59 17.66 16.87 340,926 93 8.8
16/09/2022
17.33
 5,367,600 17.79 18.12 17.33 221,300 4,300 5.7
15/09/2022
17.85
 3,640,300 18.35 18.35 17.79 1,695 13,613 -6.3
14/09/2022
18.25
 6,014,900 17.79 18.55 17.72 38,025 264,124 12.1
13/09/2022
18.12
 9,297,800 17.33 18.12 17.13 1,001,800 18,566 12.1
12/09/2022
17.10
 3,302,900 17.43 17.43 17.00 602 134 -0.2
09/09/2022
17.13
 2,905,200 16.93 17.13 16.67 1,600 7,400 -0.2
08/09/2022
16.67
 3,766,100 16.80 17.06 16.54 51,800 11,400 1.0
07/09/2022
16.67
 7,800,900 17.46 17.85 16.67 44,500 39,700 0.1
06/09/2022
17.62
 8,735,900 18.18 18.58 17.62 61,900 5,200 1.5
05/09/2022
18.18
 6,079,700 18.78 18.78 18.18 7,700 19,600 -0.3
31/08/2022
18.87
 10,496,900 19.11 19.60 18.84 221,700 151,200 2.0
30/08/2022
18.97
 7,440,200 18.71 19.20 18.45 15,400 18,900 -0.1
29/08/2022
18.58
 4,608,000 18.35 18.61 17.75 21,700 207,400 -5.2
26/08/2022
18.64
 6,525,100 18.45 18.97 18.15 45,400 21,900 0.7
25/08/2022
18.41
 6,994,300 18.71 18.87 18.25 61,700 12,200 1.4
24/08/2022
18.71
 6,080,400 19.11 19.37 18.64 6,800 36,100 -0.8
23/08/2022
18.71
 4,823,300 18.22 18.94 18.22 34,200 2,500 0.9
22/08/2022
18.35
 6,720,900 17.79 18.91 17.79 1,400 25,000 -0.7
19/08/2022
18.12
 5,354,800 18.51 18.51 17.89 105,100 9,900 2.6
18/08/2022
18.58
 4,792,700 18.12 18.78 17.99 211,900 6,500 5.8
17/08/2022
18.25
 5,827,400 18.55 19.30 18.05 39,300 73,600 -1.0
16/08/2022
18.55
 4,450,400 18.84 18.91 18.48 133,300 48,600 2.4
15/08/2022
18.84
 13,800,500 17.62 18.84 17.62 105,600 25,700 2.3
12/08/2022
17.62
 6,561,800 16.93 17.69 16.70 73,200 1,200 1.9
11/08/2022
16.93
 6,211,800 16.70 17.19 16.24 247,900 2,900 6.3
10/08/2022
16.44
 7,006,000 16.80 17.19 16.34 5,800 31,200 -0.6
09/08/2022
16.80
 6,858,100 17.72 17.72 16.80 6,800 500 0.2
08/08/2022
17.66
 4,794,800 17.46 17.79 17.16 312,000 56,500 6.8
05/08/2022
17.59
 5,182,500 17.36 18.12 17.36 1,300 1,600 0.0
04/08/2022
17.56
 9,846,400 17.06 17.72 16.83 17,800 149,300 -3.5
03/08/2022
16.80
 5,118,700 16.54 16.93 16.37 1,000 97,800 -2.5
02/08/2022
16.93
 6,016,900 16.44 17.29 16.34 500 5,100 -0.1
01/08/2022
16.67
 4,569,500 15.68 16.67 15.65 28,000 47,500 -0.5
29/07/2022
15.68
 8,597,500 15.48 16.50 15.48 100,000 540,100 -10.5
28/07/2022
16.21
 12,919,700 17.59 17.75 16.21 800 14,900 -0.3
27/07/2022
17.39
 3,782,800 16.93 17.52 16.54 1,200 21,000 -0.5
26/07/2022
17.39
 4,098,000 18.05 18.05 17.39 0 1,000 0.0
25/07/2022
18.12
 7,492,800 17.52 18.25 17.43 2,900 4,600 0.0
22/07/2022
17.39
 4,479,000 16.93 17.62 16.90 71,000 19,200 1.2
21/07/2022
16.77
 5,618,500 17.33 17.69 16.57 6,500 5,400 0.0
20/07/2022
17.75
 7,989,300 18.28 18.51 17.13 36,300 11,400 0.7
19/07/2022
18.08
 4,641,700 18.25 18.48 17.36 6,000 2,100 0.1
18/07/2022
18.25
 6,921,700 18.05 18.78 17.59 9,800 24,000 -0.4
15/07/2022
17.72
 3,649,000 17.16 18.15 17.13 8,000 53,900 -1.2
14/07/2022
17.36
 7,508,900 18.18 18.25 17.00 44,100 44,600 0.0
13/07/2022
18.25
 4,893,900 17.62 18.51 17.62 44,900 51,600 -0.2
12/07/2022
17.56
 3,741,300 17.75 17.92 17.13 2,200 56,800 -1.5
11/07/2022
17.33
 7,885,600 16.40 17.33 16.34 1,400 19,100 -0.5
08/07/2022
16.21
 2,949,000 16.47 16.73 15.91 0 2,000 -0.5
07/07/2022
16.14
 2,259,900 16.40 16.44 15.42 8,000 129,500 -3.0
06/07/2022
15.98
 6,612,900 14.76 15.98 14.76 53,100 43,900 0.2
05/07/2022
14.95
 9,442,500 15.78 15.78 14.95 82,900 265,400 -4.1
04/07/2022
14.76
 3,082,400 14.43 14.76 14.16 0 2,500 -0.1
01/07/2022
13.80
 2,957,100 12.55 13.80 12.55 98,500 17,000 1.7
30/06/2022
12.91
 1,649,000 13.90 14.10 12.91 25,700 142,400 -2.3
29/06/2022
13.70
 2,960,400 13.83 14.43 13.57 25,300 199,900 -3.7
28/06/2022
13.70
 2,556,000 13.31 13.70 13.18 100 8,100 -0.2
27/06/2022
12.81
 1,451,400 12.19 12.81 12.06 13,600 3,600 0.2
24/06/2022
11.99
 1,461,600 12.06 12.22 11.89 14,000 170,800 -2.9
23/06/2022
11.69
 1,241,800 10.71 11.69 10.71 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
10.94
 1,671,000 10.71 11.20 10.21 55,300 50,600 0.1
21/06/2022
10.82
 2,600,900 11.61 11.61 10.82 173,400 17,500 2.7
20/06/2022
11.61
 2,368,000 12.55 12.67 11.61 172,500 12,900 3.0
17/06/2022
12.45
 2,705,200 12.55 12.80 12.08 101,200 37,300 1.3
16/06/2022
12.93
 1,294,000 13.30 13.30 12.89 124,400 1,500 2.5
15/06/2022
12.83
 3,552,300 13.36 13.49 12.45 158,800 17,400 2.9
14/06/2022
13.36
 4,654,100 13.49 14.02 13.36 208,600 13,100 4.2
13/06/2022
14.37
 2,562,300 14.53 15.00 14.37 79,500 3,900 1.7
10/06/2022
15.43
 1,804,000 15.31 16.03 15.28 19,500 6,000 0.3
09/06/2022
15.62
 1,056,300 15.75 15.91 15.56 1,300 9,200 -0.2
08/06/2022
15.69
 1,795,000 15.56 15.87 15.37 8,600 7,600 0.0
07/06/2022
15.25
 2,346,800 15.50 15.69 14.74 43,600 36,900 0.2
06/06/2022
15.69
 1,363,100 16.03 16.31 15.69 17,400 7,300 0.3

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