CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.35
0.15
(0.99%)
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)
04/01/2022
23.21
 1,030,900 22.90 23.50 22.90 12,500 16,500 -0.3
31/12/2021
22.90
 641,000 22.62 23.06 22.56 100 30,400 -2.2
30/12/2021
22.59
 896,100 22.46 22.87 22.40 1,000 6,800 -0.4
29/12/2021
22.43
 670,900 22.84 23.21 22.43 1,100 28,400 -2.0
28/12/2021
22.90
 1,170,900 22.18 23.18 22.18 1,000 8,200 -0.5
27/12/2021
22.18
 722,800 22.81 22.81 22.09 8,900 4,500 0.3
24/12/2021
22.40
 699,900 22.15 22.59 22.15 100,200 4,100 6.9
23/12/2021
22.09
 1,560,300 22.74 23.00 21.99 900 38,400 -2.7
22/12/2021
22.74
 1,168,100 23.81 23.81 22.74 15,600 64,100 -3.5
21/12/2021
23.37
 1,242,100 22.56 23.37 22.56 86,700 2,900 6.2
20/12/2021
22.68
 2,717,400 23.62 23.62 22.62 5,200 119,600 -8.5
17/12/2021
23.69
 1,922,700 24.44 24.63 23.25 300 52,600 -4.0
16/12/2021
24.00
 1,293,500 24.16 24.16 23.72 2,200 800 0.1
15/12/2021
23.87
 1,901,000 24.72 24.75 23.87 20,700 71,600 -3.9
14/12/2021
24.56
 1,339,200 24.78 25.10 24.53 400 16,700 -1.3
13/12/2021
24.81
 1,037,700 25.10 25.16 24.63 30,600 3,000 2.2
10/12/2021
24.94
 2,872,300 23.78 25.10 23.65 34,200 15,900 1.4
09/12/2021
23.97
 1,134,500 23.94 24.12 23.78 800 26,900 -2.0
08/12/2021
23.91
 1,481,100 23.78 24.03 23.50 16,800 12,200 0.4
07/12/2021
23.59
 1,415,500 23.78 23.78 23.06 32,700 300 2.4
06/12/2021
23.18
 2,233,600 23.53 23.97 22.90 110,100 7,100 7.7
03/12/2021
23.50
 3,459,500 24.78 24.78 23.50 11,800 53,600 -3.2
02/12/2021
24.53
 2,448,700 24.78 25.29 24.53 2,600 35,800 -2.6
01/12/2021
24.47
 1,378,900 24.56 24.75 24.16 3,800 45,100 -3.2
30/11/2021
24.56
 2,461,700 25.35 25.35 24.19 8,400 190,600 -14.3
29/11/2021
24.94
 2,701,900 23.84 25.32 23.72 17,500 20,500 0.0
26/11/2021
24.09
 2,085,900 23.37 24.63 23.21 4,900 29,900 -1.9
25/11/2021
23.53
 2,235,300 24.16 24.16 23.21 4,900 24,800 -1.5
24/11/2021
23.69
 4,824,800 22.90 23.69 22.81 13,100 28,700 -1.1
23/11/2021
22.15
 3,872,400 21.18 22.15 21.05 130,400 11,400 8.2
22/11/2021
20.71
 2,925,600 20.11 21.40 20.11 97,200 49,100 3.3
19/11/2021
20.39
 3,438,000 21.02 21.33 19.80 68,700 58,600 0.5
18/11/2021
21.27
 1,710,600 21.46 21.49 21.18 34,200 89,200 -3.7
17/11/2021
21.46
 1,236,800 21.14 21.49 21.08 99,400 6,600 6.3
16/11/2021
21.33
 2,482,100 20.86 21.55 20.86 224,800 6,300 14.7
15/11/2021
21.36
 3,084,700 21.90 22.12 21.33 2,900 2,500 0.0
12/11/2021
21.80
 1,670,200 21.93 22.05 21.71 56,000 2,700 3.7
11/11/2021
21.77
 5,109,500 21.55 22.27 21.18 327,100 11,100 22.1
10/11/2021
21.33
 5,507,600 20.45 21.80 20.36 212,400 89,700 8.3
09/11/2021
20.61
 2,088,200 20.77 20.86 20.39 58,300 12,600 3.0
08/11/2021
20.77
 2,887,100 21.02 21.27 20.39 22,900 51,300 -1.9
05/11/2021
20.01
 4,793,600 18.82 20.01 18.79 20,300 81,200 -3.8
04/11/2021
18.73
 1,142,800 18.70 18.85 18.67 16,200 500 0.8
03/11/2021
18.67
 1,397,200 19.29 19.29 18.67 16,100 2,000 0.8
02/11/2021
19.07
 1,927,000 18.57 19.17 18.57 58,500 63,600 -0.3
01/11/2021
18.67
 2,315,400 18.82 19.11 18.57 16,900 162,300 -8.7
29/10/2021
18.89
 1,951,900 19.14 19.29 18.85 74,200 39,300 2.2
28/10/2021
19.14
 1,661,800 19.26 19.26 19.07 333,800 36,900 18.1
27/10/2021
19.26
 1,886,700 19.39 19.45 19.17 33,200 19,400 0.9
26/10/2021
19.11
 3,927,100 18.51 19.11 18.29 57,000 165,300 -6.5
25/10/2021
18.35
 1,715,100 18.48 18.48 18.20 6,200 13,700 -0.4
22/10/2021
18.04
 2,011,400 17.85 18.16 17.85 8,700 2,500 0.4
21/10/2021
17.82
 1,072,800 17.69 17.85 17.60 2,300 107,200 -5.9
20/10/2021
17.63
 1,318,100 17.72 17.79 17.57 4,200 5,400 -0.1
19/10/2021
17.60
 1,235,300 17.66 17.91 17.57 4,600 600 0.2
18/10/2021
17.69
 1,594,900 17.82 17.85 17.66 7,500 21,500 -0.8
15/10/2021
17.82
 1,152,900 17.88 18.10 17.82 3,000 9,200 -0.4
14/10/2021
17.88
 1,154,700 17.85 18.13 17.82 25,200 101,400 -4.4
13/10/2021
17.82
 1,465,100 17.94 17.94 17.72 11,200 13,100 -0.1
12/10/2021
17.94
 1,487,400 17.85 18.16 17.60 13,300 6,100 0.4
11/10/2021
17.82
 3,743,000 18.20 18.26 17.79 12,800 68,500 -3.6
08/10/2021
18.38
 863,500 18.51 18.67 18.35 1,400 4,400 -0.2
07/10/2021
18.51
 1,845,300 18.32 18.73 18.23 57,000 117,000 -3.5
06/10/2021
18.32
 913,800 18.45 18.48 18.26 600 5,200 -0.3
05/10/2021
18.45
 1,373,800 18.57 18.76 18.42 3,400 29,300 -1.5
04/10/2021
18.57
 3,899,600 17.57 18.63 17.19 13,300 24,700 -0.6
01/10/2021
17.57
 2,663,000 17.88 17.98 17.57 136,788 250,888 -6.5
30/09/2021
18.01
 1,013,600 18.07 18.42 17.94 4,300 349,800 -20.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
29/09/2021
18.07
 1,151,000 18.32 18.32 17.82 10,900 337,100 -18.7
28/09/2021
18.04
 1,934,400 17.74 18.07 17.31 74,500 3,700 4.2
27/09/2021
17.71
 5,322,100 18.74 18.92 17.64 46,100 191,400 -9.0
24/09/2021
18.92
 2,106,400 19.40 19.43 18.92 36,000 84,600 -3.1
23/09/2021
19.40
 2,719,300 19.49 20.16 19.37 6,900 133,900 -8.2
22/09/2021
19.46
 1,598,600 19.55 19.55 19.19 3,200 2,100 0.1
21/09/2021
19.40
 2,734,400 19.43 19.65 18.86 11,200 17,300 -0.4
20/09/2021
19.71
 4,194,900 19.71 20.19 19.55 2,000 29,700 -1.8
17/09/2021
19.62
 4,890,200 18.95 19.68 18.95 79,700 21,200 3.8
16/09/2021
18.95
 1,202,500 19.10 19.25 18.80 13,000 128,200 -7.2
15/09/2021
19.07
 1,697,600 18.58 19.10 18.46 58,200 10,900 2.9
14/09/2021
18.58
 2,267,000 18.77 18.83 18.40 1,300 21,000 -1.2
13/09/2021
18.55
 1,714,500 18.89 18.98 18.40 41,000 97,400 -3.5
10/09/2021
18.80
 1,714,900 18.83 19.10 18.80 40,700 19,000 1.4
09/09/2021
18.64
 1,366,500 18.49 18.86 18.46 3,800 91,100 -5.4
08/09/2021
18.49
 2,301,500 18.64 18.86 18.34 47,200 16,400 1.9
07/09/2021
18.64
 2,828,400 18.95 19.10 18.58 137,000 75,500 3.8
06/09/2021
18.98
 3,020,100 19.28 19.68 18.83 222,500 209,100 0.9
01/09/2021
19.28
 3,390,600 18.64 19.40 18.55 59,600 11,000 3.0
31/08/2021
18.74
 3,252,400 19.10 19.37 18.64 15,800 41,400 -1.6
30/08/2021
19.16
 6,011,100 18.43 19.25 18.31 22,700 21,700 0.0
27/08/2021
18.13
 4,025,700 17.74 18.13 17.58 2,100 24,000 -1.3
26/08/2021
17.74
 2,570,600 17.71 18.01 17.52 16,500 89,100 -4.3
25/08/2021
17.52
 2,086,900 17.37 17.55 16.95 80,300 1,300 4.5
24/08/2021
17.31
 2,392,600 17.74 17.77 17.19 117,300 7,100 6.3
23/08/2021
17.58
 2,835,600 17.52 18.01 17.52 53,700 28,300 1.5
20/08/2021
17.74
 4,589,600 18.19 18.46 17.13 45,400 56,200 -0.7
19/08/2021
18.28
 2,360,900 18.04 18.43 17.98 79,300 64,200 0.9
18/08/2021
18.01
 3,114,000 17.67 18.37 17.64 59,000 14,800 2.6
17/08/2021
17.77
 2,077,700 17.95 17.95 17.58 10,100 90,800 -4.7
16/08/2021
17.95
 3,125,500 18.04 18.19 17.80 5,600 163,900 -9.4
13/08/2021
17.58
 3,300,100 17.13 17.80 16.98 69,000 81,900 -1.1

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