CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.45
0.25
(1.64%)
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)
12/08/2021
17.01
 3,426,500 16.95 17.46 16.77 31,400 4,600 1.5
11/08/2021
17.01
 1,755,200 17.37 17.40 17.01 3,100 74,600 -4.1
10/08/2021
17.28
 2,130,000 17.46 17.46 17.16 5,100 93,000 -5.0
09/08/2021
17.28
 2,846,500 16.80 17.34 16.80 10,100 16,900 -0.4
06/08/2021
16.83
 2,452,500 16.43 17.01 16.37 2,500 16,900 -0.8
05/08/2021
16.43
 1,063,000 16.22 16.52 16.10 160,300 63,700 5.2
04/08/2021
16.28
 1,166,800 16.22 16.49 16.16 2,600 10,000 -0.4
03/08/2021
16.22
 1,558,100 16.28 16.31 16.10 21,100 6,600 0.8
02/08/2021
16.37
 1,967,800 16.55 16.58 16.19 21,900 35,500 -0.7
30/07/2021
16.64
 1,245,900 16.61 16.80 16.52 4,000 37,400 -1.8
29/07/2021
16.70
 1,452,200 16.67 16.89 16.61 8,100 65,600 -3.2
28/07/2021
16.67
 1,802,100 16.34 16.89 16.31 2,200 74,200 -3.9
27/07/2021
16.46
 1,741,800 16.37 16.61 16.13 43,700 26,300 0.9
26/07/2021
16.13
 1,836,200 15.52 16.19 15.52 26,200 800 1.3
23/07/2021
15.61
 1,202,600 15.76 15.92 15.61 10,700 9,300 0.1
22/07/2021
15.83
 1,211,800 15.61 15.95 15.46 17,000 45,900 -1.5
21/07/2021
15.46
 1,303,600 15.61 15.86 15.43 6,300 154,100 -7.6
20/07/2021
15.70
 1,126,000 15.46 15.76 15.31 20,200 42,800 -1.1
19/07/2021
15.40
 1,679,500 15.92 16.07 15.40 32,500 85,500 -2.8
16/07/2021
16.34
 1,882,200 16.10 16.77 16.10 4,700 150,700 -7.9
15/07/2021
16.13
 1,392,700 15.46 16.13 15.46 166,000 9,500 8.2
14/07/2021
15.49
 1,667,500 15.92 15.95 15.43 17,700 12,100 0.3
13/07/2021
15.95
 1,041,700 15.89 16.07 15.73 31,400 0 1.6
12/07/2021
15.80
 3,794,200 16.40 16.67 15.61 77,800 21,600 2.9
09/07/2021
16.77
 1,682,400 16.83 17.13 16.58 10,200 78,700 -3.8
08/07/2021
16.86
 1,411,800 16.86 17.28 16.73 14,300 77,900 -2.9
07/07/2021
16.80
 2,303,100 16.98 16.98 16.37 226,700 2,000 12.4
06/07/2021
16.67
 2,223,500 17.52 17.80 16.67 139,800 40,300 5.8
05/07/2021
17.49
 3,612,800 18.07 18.19 17.43 14,300 39,200 -1.6
02/07/2021
18.34
 6,384,200 18.80 18.89 18.22 78,100 108,000 -1.8
01/07/2021
19.22
 2,280,500 19.10 19.71 18.95 97,200 1,400 6.2
30/06/2021
19.13
 1,119,200 19.37 19.40 19.10 1,900 19,400 -1.1
29/06/2021
19.28
 1,837,400 19.40 19.71 19.16 11,500 59,100 -3.0
28/06/2021
19.46
 3,534,400 19.40 19.83 19.34 25,700 20,300 0.4
25/06/2021
19.19
 2,884,200 18.28 19.22 18.28 126,400 9,800 7.1
24/06/2021
18.28
 1,999,400 18.28 18.74 18.22 575,600 573,600 0.1
23/06/2021
18.25
 2,058,300 18.68 18.77 18.22 21,200 18,300 0.2
22/06/2021
18.68
 1,235,800 19.07 19.07 18.55 61,100 52,100 0.5
21/06/2021
18.86
 2,950,700 18.25 19.16 18.22 42,400 2,100 2.4
18/06/2021
18.43
 1,430,400 18.52 18.71 18.22 27,600 27,300 0.0
17/06/2021
18.55
 2,692,500 18.34 19.10 18.34 119,700 1,900 7.3
16/06/2021
18.16
 3,408,600 16.98 18.16 16.67 100 41,100 -2.4
15/06/2021
16.98
 1,168,000 16.92 17.13 16.80 80,500 39,000 2.3
14/06/2021
16.98
 2,231,200 17.01 17.22 16.61 73,700 44,100 1.6
11/06/2021
17.01
 1,671,300 17.28 17.46 16.98 6,000 32,400 -1.5
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
10/06/2021
17.28
 1,794,600 17.58 17.92 17.25 185,100 38,800 8.6
09/06/2021
17.34
 2,255,100 16.98 17.53 16.92 157,500 110,000 3.0
08/06/2021
16.98
 2,059,900 17.50 17.78 16.95 126,000 46,800 5.0
07/06/2021
17.67
 2,631,200 17.78 17.86 17.39 116,600 19,700 6.2
04/06/2021
17.61
 2,546,300 17.83 17.91 17.39 460,100 30,500 27.7
03/06/2021
17.80
 2,799,600 17.91 17.97 17.69 323,500 2,200 20.9
02/06/2021
17.50
 3,055,900 16.70 17.50 16.70 22,400 4,400 1.1
01/06/2021
16.92
 3,371,700 16.92 17.31 16.81 125,400 3,100 7.6
31/05/2021
16.78
 3,783,600 16.54 16.92 16.21 19,900 42,400 -1.3
28/05/2021
15.90
 2,865,700 15.16 15.90 15.10 1,200 10,200 -0.5
27/05/2021
14.88
 1,052,600 15.32 15.32 14.80 27,500 6,800 1.1
26/05/2021
15.27
 1,144,300 15.30 15.35 15.13 14,600 57,700 -2.4
25/05/2021
15.43
 1,315,300 15.52 15.65 15.35 22,500 0 1.3
24/05/2021
15.43
 1,108,000 15.21 15.43 15.10 11,000 22,900 -0.7
21/05/2021
15.19
 1,233,100 14.88 15.35 14.77 22,500 9,300 0.7
20/05/2021
14.72
 1,248,300 14.94 14.94 14.61 15,800 3,000 0.7
19/05/2021
14.88
 871,900 14.86 15.02 14.83 14,100 800 0.7
18/05/2021
14.86
 1,138,400 14.75 15.05 14.75 18,900 38,000 -1.0
17/05/2021
14.83
 1,805,100 15.24 15.30 14.83 3,100 3,200 0.0
14/05/2021
15.30
 1,492,000 15.54 15.63 15.30 20,300 10,800 0.5
13/05/2021
15.54
 1,641,300 15.85 15.90 15.54 18,800 71,500 -3.0
12/05/2021
15.96
 1,199,900 15.85 16.10 15.82 2,500 13,700 -0.6
11/05/2021
15.90
 2,951,000 15.85 16.18 15.76 45,300 122,000 -4.4
10/05/2021
15.68
 1,569,100 15.60 15.71 15.43 54,800 10,000 2.5
07/05/2021
15.71
 2,216,200 15.71 15.96 15.49 8,100 12,800 -0.3
06/05/2021
15.76
 2,699,500 15.49 16.10 15.49 400 40,800 -2.3
05/05/2021
15.43
 1,732,200 14.66 15.49 14.66 86,000 36,100 2.7
04/05/2021
14.66
 1,326,700 14.55 14.75 14.30 22,400 4,900 0.9
29/04/2021
14.80
 636,200 14.80 14.94 14.77 600 0 0.0
28/04/2021
14.80
 1,003,500 14.55 15.05 14.55 3,900 9,000 -0.3
27/04/2021
14.50
 2,142,700 14.83 14.83 14.44 20,100 260,600 -12.7
26/04/2021
14.83
 1,914,000 15.49 15.49 14.80 35,100 45,200 -0.6
23/04/2021
15.49
 1,776,600 15.46 15.65 15.19 31,200 343,800 -17.5
22/04/2021
15.49
 1,901,400 16.15 16.37 15.49 31,400 401,300 -21.4
20/04/2021
16.15
 2,776,500 16.18 16.40 15.99 12,100 8,800 0.2
19/04/2021
15.99
 1,588,600 15.82 15.99 15.54 18,400 600 1.0
16/04/2021
15.71
 1,389,800 15.49 15.99 15.35 15,000 4,400 0.6
15/04/2021
15.49
 1,151,400 15.88 15.88 15.49 17,700 79,900 -3.5
14/04/2021
15.85
 1,675,600 15.52 15.85 15.32 3,500 400 0.2
13/04/2021
15.68
 2,144,900 16.15 16.15 15.65 11,800 3,000 0.5
12/04/2021
16.01
 2,602,800 16.01 16.04 15.74 30,100 48,600 -1.1
09/04/2021
16.01
 1,411,000 16.12 16.18 15.99 600 500 0.0
08/04/2021
16.21
 1,306,500 16.40 16.43 16.07 3,500 38,800 -2.1
07/04/2021
16.37
 975,400 16.21 16.45 16.01 3,900 13,400 -0.6
06/04/2021
16.21
 2,516,400 16.40 16.40 16.12 11,600 27,400 -0.9
05/04/2021
16.45
 2,444,500 16.70 16.76 16.26 28,300 12,200 1.0
02/04/2021
16.70
 1,835,200 17.09 17.09 16.56 44,800 8,100 2.3
01/04/2021
16.81
 2,111,300 15.99 16.81 15.99 26,600 4,600 1.3
31/03/2021
16.01
 1,891,900 16.07 16.18 15.90 21,900 10,400 0.7
30/03/2021
16.15
 1,076,200 16.29 16.29 16.07 8,200 65,400 -3.3
29/03/2021
16.23
 1,680,500 16.26 16.51 16.10 65,800 3,500 3.7
26/03/2021
16.10
 2,519,500 16.04 16.21 15.46 5,000 31,700 -1.5
25/03/2021
16.04
 1,884,300 16.26 16.43 15.99 63,500 7,700 3.3
24/03/2021
16.10
 2,019,600 15.85 16.26 15.79 232,600 8,000 13.1
23/03/2021
16.12
 3,717,200 16.56 16.59 15.99 260,300 25,900 13.8

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