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)
03/06/2022
16.03
 1,322,400 16.53 16.53 15.84 5,600 60,100 -1.4
02/06/2022
16.44
 2,894,800 15.94 16.63 15.69 10,600 13,600 -0.1
01/06/2022
15.65
 2,658,500 15.97 16.22 15.62 5,400 25,000 -0.5
31/05/2022
16.31
 1,554,400 16.31 16.41 16.00 7,500 22,100 -0.4
30/05/2022
16.44
 1,563,900 16.63 16.69 16.19 10,200 83,300 -1.9
27/05/2022
16.44
 4,686,100 16.94 16.97 16.25 59,700 91,800 -0.8
26/05/2022
15.87
 2,072,000 14.84 15.87 14.84 66,300 100 1.7
25/05/2022
14.84
 655,400 14.53 14.96 14.43 0 0 0.0
24/05/2022
14.59
 508,100 14.56 14.74 13.99 0 0 0.0
23/05/2022
14.56
 463,600 15.56 15.56 14.24 0 700 0.0
20/05/2022
14.93
 893,500 14.43 15.12 14.24 0 0 -0.1
19/05/2022
14.40
 644,900 14.34 14.49 13.68 0 0 -0.1
18/05/2022
14.34
 651,100 14.43 14.65 14.18 0 0 -0.1
17/05/2022
14.09
 1,476,300 12.33 14.09 12.30 0 3,100 -0.1
16/05/2022
13.18
 855,500 13.55 14.37 13.18 0 700 0.0
13/05/2022
13.71
 1,772,600 14.43 14.43 13.71 0 0 0
12/05/2022
14.71
 748,600 15.37 15.69 14.71 0 2,300 -0.1
11/05/2022
15.81
 429,300 15.65 16.00 15.65 0 2,000 0.0
10/05/2022
15.62
 1,743,500 15.12 15.72 15.12 0 7,200 -0.2
09/05/2022
16.25
 2,119,600 16.94 16.94 16.25 0 0 0
06/05/2022
17.44
 590,100 17.44 18.16 17.44 0 24,500 -0.7
05/05/2022
18.16
 706,100 18.51 18.51 17.88 0 900 0.0
04/05/2022
18.16
 2,464,400 18.26 18.76 18.16 0 8,700 -0.3
29/04/2022
19.51
 677,100 19.17 19.76 19.17 0 0 0
28/04/2022
19.45
 868,600 19.26 19.83 19.20 0 0 0
27/04/2022
19.26
 1,001,800 18.20 19.32 17.57 0 25,000 -0.7
26/04/2022
18.20
 1,027,700 17.57 18.20 16.75 0 0 0
25/04/2022
17.91
 1,772,600 19.26 19.42 17.91 0 19,500 -0.6
22/04/2022
19.23
 922,800 18.82 19.42 18.45 0 800 0.0
21/04/2022
18.76
 1,754,100 17.88 19.26 17.25 0 5,000 -0.1
20/04/2022
18.51
 1,451,600 19.45 19.70 18.32 0 0 0
19/04/2022
19.64
 1,415,600 20.39 20.99 19.64 0 200 0.0
18/04/2022
20.52
 1,993,900 21.65 22.02 20.52 0 14,100 -0.5
15/04/2022
21.96
 834,800 22.27 22.59 21.96 0 0 0
14/04/2022
22.49
 1,147,900 22.40 22.84 22.40 0 5,200 -0.2
13/04/2022
22.46
 916,100 22.59 22.59 21.77 0 0 0
12/04/2022
22.34
 1,121,800 22.59 23.18 22.34 0 13,900 -0.5
08/04/2022
22.87
 1,894,000 23.53 23.84 22.87 0 136,100 -5.0
07/04/2022
23.53
 1,583,900 23.84 23.97 23.53 0 106,700 -4.0
06/04/2022
24.12
 1,273,200 24.47 24.47 24.09 0 600 0.0
05/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/04/2022
24.47
 4,639,300 25.10 25.10 24.16 0 5,800 -0.2
04/04/2022
23.47
 3,703,100 23.72 23.75 23.40 0 0 0
01/04/2022
23.40
 1,847,500 23.53 23.91 23.28 0 300 0.0
31/03/2022
23.53
 999,300 23.62 23.78 23.31 25,000 20,700 0.3
30/03/2022
23.56
 1,284,000 23.56 24.00 23.28 54,200 4,100 3.8
29/03/2022
23.78
 1,797,500 23.84 24.12 23.53 44,900 2,200 3.2
28/03/2022
23.94
 1,817,600 24.16 24.44 23.62 3,500 38,600 -2.7
25/03/2022
24.53
 1,389,000 24.94 24.94 24.50 8,600 1,600 0.6
24/03/2022
24.50
 3,794,800 24.60 24.94 24.38 58,700 4,200 4.3
23/03/2022
24.16
 2,403,900 23.72 24.16 23.72 26,500 5,500 1.6
22/03/2022
23.50
 984,700 23.18 23.65 23.06 39,900 500 2.9
21/03/2022
23.21
 766,700 23.06 23.34 22.90 1,900 3,000 -0.1
18/03/2022
23.18
 588,100 23.28 23.50 23.06 0 67,000 -5.0
17/03/2022
23.34
 513,900 23.53 23.56 23.25 0 21,100 -1.6
16/03/2022
23.31
 803,800 23.15 23.69 23.12 1,000 300 0.1
15/03/2022
23.12
 552,600 23.25 23.47 22.90 1,700 5,200 -0.3
14/03/2022
23.34
 1,319,100 22.90 23.43 22.74 15,400 45,000 -2.2
11/03/2022
22.90
 1,719,600 22.84 23.47 22.68 3,600 57,700 -3.9
10/03/2022
22.96
 1,488,100 23.09 23.37 22.93 9,400 29,000 -1.4
09/03/2022
23.06
 3,431,400 23.53 23.69 22.65 5,600 4,700 0.1
08/03/2022
23.50
 2,868,200 24.31 24.50 23.50 10,800 82,100 -5.5
07/03/2022
24.63
 1,765,300 24.47 25.07 24.22 2,100 16,600 -1.1
04/03/2022
24.47
 1,898,000 25.35 25.35 24.47 27,700 7,700 1.6
03/03/2022
24.94
 2,604,800 24.22 24.94 23.94 21,400 19,400 0.2
02/03/2022
24.16
 1,231,500 24.47 24.63 24.09 3,100 21,700 -1.4
01/03/2022
24.47
 1,595,300 24.16 24.47 23.69 13,500 17,400 -0.3
28/02/2022
24.09
 1,280,800 24.41 24.63 24.06 100 14,500 -1.1
25/02/2022
24.50
 2,272,500 24.38 24.94 24.09 36,600 200 2.9
24/02/2022
24.09
 2,654,700 24.69 25.00 23.53 4,500 37,100 -2.5
23/02/2022
24.81
 1,900,300 25.07 25.35 24.66 33,000 3,300 2.4
22/02/2022
24.91
 2,754,400 24.12 25.00 24.03 27,500 8,600 1.5
21/02/2022
24.31
 1,443,200 24.16 24.63 23.87 6,800 900 0.5
18/02/2022
24.12
 1,721,400 23.87 24.94 23.72 44,400 2,300 3.2
17/02/2022
24.00
 898,600 24.25 24.31 24.00 13,000 1,200 0.9
16/02/2022
24.25
 3,022,700 23.34 24.41 23.34 59,100 3,600 4.3
15/02/2022
23.21
 607,500 23.09 23.31 22.84 800 100 0.1
14/02/2022
23.21
 1,384,700 23.06 23.59 23.06 8,500 4,800 0.3
11/02/2022
23.21
 721,100 22.68 23.21 22.43 14,100 300 1.0
10/02/2022
22.62
 558,600 22.31 22.81 22.31 19,500 15,200 0.3
09/02/2022
22.27
 613,700 22.52 22.56 22.15 20,500 2,300 1.3
08/02/2022
22.43
 627,200 22.09 22.52 22.09 9,900 1,200 0.6
07/02/2022
22.05
 960,300 22.62 22.65 21.99 28,400 311,800 -20.2
28/01/2022
22.43
 1,023,400 22.59 22.71 22.27 11,300 14,300 -0.2
27/01/2022
22.59
 1,047,200 22.56 23.00 22.52 2,900 46,800 -3.2
26/01/2022
23.00
 889,800 23.12 23.21 22.87 10,200 10,600 -0.3
25/01/2022
23.12
 623,300 22.71 23.21 22.65 800 5,300 -0.3
24/01/2022
22.90
 1,095,300 24.12 24.12 22.90 13,100 18,700 -0.4
21/01/2022
23.97
 1,937,400 23.28 24.47 23.25 12,000 31,300 -1.5
20/01/2022
23.00
 670,500 22.59 23.18 22.31 5,300 1,000 0.3
19/01/2022
22.65
 996,100 22.59 22.93 22.37 13,000 30,900 -1.3
18/01/2022
22.59
 717,000 22.52 23.00 22.27 17,300 10,500 0.5
17/01/2022
22.49
 1,448,300 22.87 23.43 22.40 25,900 7,700 1.3
14/01/2022
22.56
 1,620,700 21.99 22.81 21.99 89,800 27,700 4.5
13/01/2022
22.40
 984,800 23.21 23.21 22.27 6,400 17,400 -0.8
12/01/2022
22.59
 1,915,900 21.96 22.59 21.40 58,200 32,100 1.8
11/01/2022
22.27
 1,222,900 22.52 22.74 22.21 56,800 1,600 4.0
10/01/2022
22.46
 1,735,000 23.47 23.65 22.43 40,300 74,500 -2.2
07/01/2022
23.47
 1,632,400 23.65 23.65 23.25 24,800 29,300 -0.3
06/01/2022
23.25
 1,948,900 23.81 23.91 23.25 35,400 52,800 -1.3
05/01/2022
23.37
 954,500 23.43 23.50 23.06 500 13,800 -1.0

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