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)
23/10/2020
11.51
 972,440 11.52 11.60 11.48 200 0 0.0
22/10/2020
11.51
 947,960 11.48 11.59 11.42 5,400 1,650 0.2
21/10/2020
11.59
 1,429,440 11.71 11.86 11.59 7,220 0 0.3
20/10/2020
11.71
 1,863,750 11.41 11.81 11.31 1,400 20,500 -0.8
19/10/2020
11.44
 2,120,970 11.08 11.58 11.01 8,090 850 0.3
16/10/2020
11.19
 3,381,180 11.36 11.67 10.76 10,360 75,450 -2.6
15/10/2020
11.42
 5,856,510 12.26 12.29 11.42 32,660 60,320 -1.2
14/10/2020
12.28
 1,482,900 12.29 12.53 12.26 3,100 10,000 -0.3
13/10/2020
12.33
 2,418,020 12.50 12.54 12.29 7,110 10,170 -0.1
12/10/2020
12.54
 4,622,800 12.84 12.84 12.46 11,010 33,440 -1.0
09/10/2020
12.82
 1,326,710 12.90 12.90 12.77 11,710 44,720 -1.5
08/10/2020
12.82
 1,644,910 12.93 12.98 12.77 16,290 1,180 0.7
07/10/2020
12.84
 2,855,720 12.95 12.97 12.73 5,450 100 0.3
06/10/2020
13.04
 2,936,080 13.23 13.24 13.01 115,290 10,420 5.0
05/10/2020
13.24
 1,685,050 13.23 13.35 13.19 181,570 26,750 7.5
02/10/2020
13.17
 3,239,640 13.50 13.56 12.90 85,310 13,940 3.4
01/10/2020
13.42
 5,979,140 13.17 13.74 13.08 3,820 337,610 -16.3
30/09/2020
13.08
 1,586,160 12.97 13.15 12.93 37,180 0 1.8
29/09/2020
12.95
 3,111,380 12.93 13.22 12.87 11,820 25,490 -0.6
28/09/2020
12.93
 1,150,360 12.95 12.99 12.87 11,080 11,480 0.0
25/09/2020
12.88
 1,128,550 12.95 13.09 12.82 16,290 30,310 -0.7
24/09/2020
12.93
 3,080,330 12.77 13.16 12.71 46,310 31,900 0.7
23/09/2020
12.77
 1,691,910 12.76 12.88 12.68 19,570 42,860 -1.1
22/09/2020
12.72
 2,406,930 12.68 12.77 12.66 19,920 800 0.9
21/09/2020
12.77
 1,927,880 13.04 13.04 12.76 10,480 39,240 -1.3
18/09/2020
12.93
 972,770 12.75 13.01 12.75 47,900 0 2.2
17/09/2020
12.79
 2,929,020 12.90 12.95 12.69 15,690 146,350 -6.1
16/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/09/2020
13.01
 2,526,220 13.12 13.20 12.95 2,930 12,000 -0.4
15/09/2020
13.05
 2,972,440 13.30 13.32 12.98 24,080 22,550 0.1
14/09/2020
13.26
 3,256,630 13.57 13.62 13.26 30,680 125,290 -4.8
11/09/2020
13.33
 5,973,430 12.78 13.34 12.78 134,960 100,120 1.6
10/09/2020
12.78
 1,427,880 12.93 12.98 12.78 1,850 12,250 -0.5
09/09/2020
12.82
 2,135,590 12.56 12.96 12.53 45,640 5,320 1.9
08/09/2020
12.69
 1,381,570 12.61 12.72 12.49 14,430 900 0.6
07/09/2020
12.57
 2,254,630 12.85 12.86 12.57 2,610 220,200 -10.3
04/09/2020
12.86
 1,766,160 12.77 12.94 12.72 14,820 0 0.7
03/09/2020
12.93
 4,908,120 13.12 13.12 12.84 7,900 213,770 -10.1
01/09/2020
12.26
 1,420,560 12.18 12.46 12.16 21,200 203,800 -8.4
31/08/2020
12.10
 3,253,410 12.40 12.49 12.02 180 84,760 -3.9
28/08/2020
12.42
 1,386,670 12.61 12.65 12.42 0 23,660 -1.1
27/08/2020
12.56
 1,507,840 12.42 12.61 12.30 9,050 34,900 -1.2
26/08/2020
12.46
 3,255,610 12.60 12.66 12.42 1,590 10,910 -0.4
25/08/2020
12.74
 2,376,360 12.98 13.01 12.74 3,510 22,320 -0.9
24/08/2020
12.97
 2,178,170 13.04 13.17 12.96 3,480 55,000 -2.5
21/08/2020
12.86
 3,111,400 12.56 12.97 12.45 31,500 100 1.5
20/08/2020
12.42
 1,498,820 12.56 12.58 12.38 4,700 80,550 -3.5
19/08/2020
12.58
 1,299,160 12.48 12.64 12.40 19,120 0 0.9
18/08/2020
12.48
 851,310 12.37 12.65 12.37 40,000 22,000 0.8
17/08/2020
12.53
 4,277,660 12.53 12.61 12.20 28,400 28,410 0.0
14/08/2020
12.73
 2,386,740 12.74 12.90 12.66 11,450 16,530 -0.2
13/08/2020
12.74
 1,879,240 12.82 12.90 12.64 94,620 1,400 4.5
12/08/2020
12.74
 4,521,940 13.06 13.08 12.58 13,000 72,540 -2.9
11/08/2020
13.06
 2,868,340 13.22 13.30 12.98 69,700 104,730 -1.7
10/08/2020
13.12
 2,749,870 13.26 13.52 13.12 63,950 188,200 -6.2
07/08/2020
13.09
 4,652,070 12.72 13.20 12.69 28,480 103,790 -3.7
06/08/2020
12.69
 1,777,920 12.74 12.89 12.61 4,210 6,100 -0.1
05/08/2020
12.77
 2,469,760 12.58 12.96 12.48 2,780 14,000 -0.5
04/08/2020
12.58
 2,366,600 12.88 13.02 12.57 12,800 194,240 -8.7
03/08/2020
12.74
 3,571,870 12.13 12.80 12.13 159,530 17,920 6.7
31/07/2020
12.08
 1,645,950 11.97 12.45 11.78 5,650 3,340 0.1
30/07/2020
12.26
 1,965,450 12.37 12.64 12.26 25,200 48,640 -1.0
29/07/2020
12.24
 6,026,380 12.56 12.72 12.10 25,200 48,640 -1.0
28/07/2020
13.01
 3,220,110 12.50 13.09 12.29 131,680 100,000 1.4
27/07/2020
12.25
 5,031,720 12.58 13.09 12.25 65,010 11,290 2.6
24/07/2020
13.17
 6,371,270 13.89 14.08 13.08 11,240 26,870 -0.8
23/07/2020
14.05
 2,689,040 13.62 14.13 13.62 26,190 102,690 -4.0
22/07/2020
13.76
 3,909,780 13.41 14.03 13.29 94,790 207,240 -5.8
21/07/2020
13.30
 2,683,730 13.44 13.54 13.18 9,220 23,130 -0.7
20/07/2020
13.36
 2,836,650 13.36 13.76 13.14 33,600 64,000 -1.5
17/07/2020
13.36
 3,029,760 13.22 13.76 13.22 22,630 167,230 -7.2
16/07/2020
13.01
 4,224,910 12.24 13.01 12.16 26,650 102,180 -3.5
15/07/2020
12.17
 1,451,530 12.37 12.37 12.17 63,440 140,360 -3.5
14/07/2020
12.18
 998,670 12.16 12.34 12.08 27,870 3,000 1.1
13/07/2020
12.29
 1,295,160 12.45 12.60 12.10 10,270 73,300 -2.9
10/07/2020
12.40
 2,053,270 12.42 12.66 12.25 62,950 130,180 -3.2
09/07/2020
12.34
 1,848,500 12.01 12.46 11.67 83,910 339,570 -11.6
08/07/2020
11.89
 2,813,130 11.75 12.02 11.35 4,870 106,590 -4.5
07/07/2020
11.86
 3,210,830 12.40 12.52 11.62 85,840 338,580 -11.5
06/07/2020
12.29
 1,506,630 12.29 12.56 12.06 45,660 154,170 -5.0
03/07/2020
12.24
 2,341,010 12.80 12.82 12.21 9,140 130,450 -5.7
02/07/2020
12.80
 3,346,410 13.05 13.05 12.62 32,300 385,700 -17.0
01/07/2020
12.21
 2,419,510 11.86 12.37 11.49 48,660 504,890 -20.6
30/06/2020
11.86
 3,886,540 12.80 12.90 11.69 24,150 50,700 -1.2
29/06/2020
12.56
 2,139,430 12.72 12.92 12.17 61,920 25,700 1.7
26/06/2020
13.08
 1,479,340 13.49 13.73 12.69 800 192,520 -9.5
25/06/2020
13.09
 1,837,600 12.42 13.49 12.40 5,370 187,170 -8.9
24/06/2020
12.69
 3,705,330 13.60 13.60 12.30 2,010 421,470 -20.2
23/06/2020
13.22
 4,767,660 13.89 14.21 13.22 740 136,570 -6.9
22/06/2020
14.21
 3,229,580 13.81 14.21 13.65 26,100 262,760 -12.4
19/06/2020
13.29
 2,839,410 12.56 13.29 12.50 0 111,470 -5.5
18/06/2020
12.42
 3,627,990 12.05 12.80 11.91 68,710 182,600 -5.4
17/06/2020
12.29
 2,423,950 12.85 12.90 12.29 20,210 234,830 -10.1
16/06/2020
12.14
 2,703,740 11.91 12.14 11.62 123,430 0 5.5
15/06/2020
11.35
 10,871,260 11.25 12.73 11.25 142,610 4,710 6.3
12/06/2020
11.90
 116,200 11.90 11.90 11.90 40 0 0.0
11/06/2020
12.78
 495,360 12.78 12.78 12.78 20 20,000 -1.0
10/06/2020
13.73
 2,812,120 14.05 14.40 13.73 460 0 0.0
09/06/2020
14.75
 4,131,850 15.23 15.25 14.40 38,990 64,140 -1.4
08/06/2020
15.12
 4,259,260 14.69 15.36 14.69 32,680 163,320 -7.4
05/06/2020
14.43
 3,877,350 13.73 14.64 13.30 10,810 22,560 -0.7

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