CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.70
0.50
(3.29%)
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)
04/06/2020
13.70
 3,661,140 13.36 13.70 13.01 155,220 45,600 5.6
03/06/2020
12.82
 3,450,550 12.02 12.82 11.97 123,390 513,330 -17.7
02/06/2020
11.99
 6,386,640 12.21 12.48 11.22 2,230 433,820 -18.9
01/06/2020
11.79
 3,623,330 11.22 11.79 11.19 69,450 1,140 3.0
29/05/2020
11.03
 2,988,050 10.69 11.14 10.63 7,190 327,660 -13.1
28/05/2020
10.43
 4,421,370 10.02 10.43 9.78 169,610 14,600 5.9
27/05/2020
9.75
 4,339,020 10.20 10.29 9.75 44,190 64,470 -0.7
26/05/2020
10.12
 3,328,780 10.35 10.38 10.04 30,750 535,720 -19.1
25/05/2020
9.94
 2,556,530 9.52 9.94 9.43 83,270 3,160 2.9
22/05/2020
9.30
 2,918,830 9.19 9.42 9.16 430 167,420 -5.8
21/05/2020
9.19
 6,705,990 8.71 9.23 8.60 191,650 1,016,774 -27.5
20/05/2020
8.63
 2,076,020 8.62 8.84 8.62 2,060 0 0.1
19/05/2020
8.76
 2,437,320 9.03 9.08 8.68 8,000 197,030 -6.3
18/05/2020
8.59
 2,423,380 8.09 8.59 8.03 90,360 11,430 2.5
15/05/2020
8.03
 3,834,940 8.55 8.58 8.01 8,000 92,180 -2.6
14/05/2020
8.48
 2,957,120 8.46 8.82 8.42 20,210 113,920 -3.0
13/05/2020
8.58
 2,884,740 8.39 8.90 8.23 46,680 40,730 0.2
12/05/2020
8.39
 2,853,920 8.24 8.59 8.17 79,850 338,010 -8.1
11/05/2020
8.03
 3,798,540 8.03 8.03 7.59 160,290 112,110 1.4
08/05/2020
7.51
 5,053,760 7.48 7.87 7.47 82,720 110,930 -0.8
07/05/2020
7.43
 1,412,400 7.43 7.56 7.32 15,000 200,000 -5.1
06/05/2020
7.37
 2,706,020 7.33 7.60 7.27 54,720 513,060 -12.7
05/05/2020
7.28
 1,777,480 7.03 7.35 7.03 114,850 200,000 -2.3
04/05/2020
7.08
 2,513,680 7.27 7.44 7.00 27,430 119,000 -2.5
29/04/2020
7.40
 2,439,410 7.40 7.73 7.33 26,600 65,380 -1.1
28/04/2020
7.57
 6,067,880 7.48 7.57 7.27 9,860 812,760 -22.4
27/04/2020
7.08
 5,219,290 6.71 7.08 6.63 40,130 412,270 -9.8
24/04/2020
6.63
 1,663,290 6.65 6.80 6.46 25,810 1,440 0.6
23/04/2020
6.68
 2,939,110 7.16 7.27 6.57 3,000 320,420 -8.1
22/04/2020
6.92
 4,871,430 6.20 6.92 6.16 270,140 680,020 -10.5
21/04/2020
6.48
 5,087,660 6.95 6.96 6.48 132,180 14,740 3.0
20/04/2020
6.96
 7,052,040 7.68 8.00 6.96 52,350 1,765,900 -42.0
17/04/2020
7.48
 3,746,600 7.48 7.48 7.21 3,580 988,370 -27.5
16/04/2020
7.00
 3,395,130 6.46 7.00 6.42 21,260 320,100 -7.8
15/04/2020
6.55
 3,733,810 6.33 6.56 6.25 32,280 715,650 -16.6
14/04/2020
6.17
 3,647,600 5.88 6.17 5.72 34,820 5,080 0.7
13/04/2020
5.88
 4,029,610 5.73 5.96 5.73 16,240 602,970 -12.9
10/04/2020
5.57
 2,621,760 5.45 5.65 5.34 11,100 161,890 -3.2
09/04/2020
5.29
 5,089,520 5.32 5.32 5.13 16,720 167,710 -3.0
08/04/2020
4.97
 364,220 4.86 5.00 4.74 1,740 1,130 0.0
07/04/2020
4.86
 1,017,040 4.63 4.88 4.59 7,430 308,560 -5.5
06/04/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/04/2020
4.57
 839,240 4.59 4.59 4.43 8,200 615,870 -10.4
03/04/2020
4.33
 1,449,960 4.37 4.38 4.28 2,250 1,171,950 -22.4
01/04/2020
4.37
 217,860 4.30 4.37 4.25 0 2,690 -0.1
31/03/2020
4.25
 275,860 4.38 4.43 4.03 0 3,470 -0.1
30/03/2020
4.26
 638,140 3.94 4.26 3.85 180 0 0.0
27/03/2020
3.99
 202,850 3.96 4.07 3.96 4,380 0 0.1
26/03/2020
3.99
 262,110 4.07 4.08 3.94 3,470 0 0.1
25/03/2020
4.12
 264,440 4.15 4.15 4.00 0 950 0.0
24/03/2020
3.90
 208,810 3.65 3.90 3.53 0 15,000 -0.2
23/03/2020
3.65
 460,440 3.93 3.94 3.65 0 45,400 -0.8
20/03/2020
3.93
 963,920 4.21 4.22 3.91 960 943,590 -16.6
19/03/2020
4.21
 318,430 3.97 4.23 3.95 0 288,780 -5.1
18/03/2020
3.96
 344,460 4.03 4.04 3.95 0 288,780 -5.1
17/03/2020
3.95
 147,560 3.95 4.03 3.83 5,000 30,000 -0.4
16/03/2020
4.03
 128,100 4.03 4.19 3.98 0 34,110 -0.6
13/03/2020
4.05
 146,380 4.00 4.05 3.88 2,530 32,550 -0.5
12/03/2020
4.12
 505,910 4.07 4.19 3.94 10 99,010 -1.8
11/03/2020
4.23
 298,020 4.34 4.36 4.19 100 59,000 -1.1
10/03/2020
4.30
 187,840 4.23 4.39 4.21 30 32,930 -0.6
09/03/2020
4.30
 368,040 4.30 4.41 4.21 10 11,980 -0.2
06/03/2020
4.45
 75,450 4.41 4.45 4.37 0 23,930 -0.5
05/03/2020
4.38
 326,480 4.55 4.55 4.37 3,930 210,190 -4.0
04/03/2020
4.43
 260,360 4.42 4.59 4.41 5,770 152,270 -2.9
03/03/2020
4.42
 273,630 4.49 4.49 4.41 0 177,350 -3.5
02/03/2020
4.33
 251,960 4.25 4.41 4.25 12,810 147,310 -2.6
28/02/2020
4.25
 282,410 4.21 4.39 4.21 10 150,850 -2.8
27/02/2020
4.39
 349,000 4.43 4.52 4.38 60 288,480 -5.6
26/02/2020
4.46
 249,660 4.52 4.58 4.41 10 202,630 -4.0
25/02/2020
4.55
 59,830 4.38 4.55 4.38 0 6,880 -0.1
24/02/2020
4.47
 173,950 4.64 4.68 4.47 0 5,360 -0.1
21/02/2020
4.68
 199,250 4.77 4.80 4.66 0 134,610 -2.8
20/02/2020
4.80
 152,580 4.89 4.89 4.80 0 68,480 -1.5
19/02/2020
4.89
 76,700 4.95 4.95 4.84 20 980 0.0
18/02/2020
4.95
 178,040 4.83 4.95 4.75 0 920 0.0
17/02/2020
4.73
 89,360 4.64 4.73 4.63 1,070 0 0.0
14/02/2020
4.57
 48,820 4.62 4.62 4.56 80 10,000 -0.2
13/02/2020
4.62
 60,700 4.62 4.68 4.59 0 0 0
12/02/2020
4.65
 95,780 4.62 4.68 4.55 0 0 0
11/02/2020
4.55
 77,340 4.40 4.59 4.40 10,050 2,340 0.2
10/02/2020
4.46
 146,660 4.63 4.63 4.46 1,070 2,640 0.0
07/02/2020
4.63
 130,260 4.69 4.73 4.60 0 5,660 -0.1
06/02/2020
4.63
 134,690 4.52 4.64 4.52 11,900 89,490 -1.6
05/02/2020
4.48
 95,190 4.39 4.52 4.39 3,010 10,240 -0.1
04/02/2020
4.45
 358,860 4.23 4.45 4.23 420 116,800 -2.2
03/02/2020
4.30
 500,080 4.30 4.38 4.25 66,530 49,850 0.3
31/01/2020
4.57
 328,930 4.76 4.85 4.51 20 6,000 -0.1
30/01/2020
4.85
 478,230 4.86 5.01 4.82 4,070 89,910 -1.9
22/01/2020
5.18
 69,040 5.08 5.18 5.05 6,660 0 0.2
21/01/2020
5.09
 50,780 5.11 5.11 5.02 0 370 0.0
20/01/2020
5.08
 80,080 5.16 5.16 5.01 0 60,140 -1.4
17/01/2020
5.09
 158,030 4.98 5.16 4.95 5,330 42,480 -0.8
16/01/2020
4.98
 271,320 5.08 5.08 4.93 4,070 1,430 0.1
15/01/2020
5.08
 268,220 5.24 5.24 5.08 10 18,740 -0.4
14/01/2020
5.17
 174,710 5.16 5.25 5.16 1,250 17,120 -0.4
13/01/2020
5.17
 203,810 5.21 5.32 5.14 1,110 50,590 -1.1
10/01/2020
5.21
 417,550 5.32 5.36 5.20 17,830 0 0.4
09/01/2020
5.32
 257,070 5.36 5.49 5.23 11,750 2,590 0.2
08/01/2020
5.36
 493,950 5.66 5.66 5.36 4,790 2,420 0.1
07/01/2020
5.66
 328,270 5.63 5.70 5.54 3,680 69,970 -1.7

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