CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.05
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
(2026-08-19) 		0.10 0.63% 49,450,000 -3,218,600 -84.5
15.85
26.75
16.05
2 tháng
(2026-07-20) 		-0.20 -1.23% 89,360,700 -3,426,600 -88.6
15.70
26.75
16.05
3 tháng
(2026-06-22) 		-2.70 -14.40% 117,868,200 -3,926,000 -97.9
15.70
26.75
16.05
6 tháng
(2026-03-23) 		-3.32 -17.16% 248,003,200 -4,413,300 -108.0
13.96
26.75
16.05
12 tháng
(2025-09-23) 		-7.90 -33% 895,884,600 -16,192,100 -422.3
13.96
26.75
16.05
24 tháng
(2024-09-30) 		-6.16 -27.73% 2,752,392,100 -35,468,442 -1,136.6
12.14
27.53
16.05
36 tháng
(2023-10-04) 		1.75 12.27% 4,740,907,500 -35,548,717 -1,125.0
10.44
27.53
16.05
60 tháng
(2021-10-14) 		-1.83 -10.24% 6,713,734,900 -27,658,373 -995.0
6.95
27.53
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
12.56
 2,139,430 13.08 13.08 12.17 61,920 25,700 1.7
26/06/2020
13.08
 1,479,340 13.09 13.73 12.69 800 192,520 -9.5
25/06/2020
13.09
 1,837,600 12.69 13.49 12.40 5,370 187,170 -8.9
24/06/2020
12.69
 3,705,330 13.22 13.60 12.30 2,010 421,470 -20.2
23/06/2020
13.22
 4,767,660 14.21 14.21 13.22 740 136,570 -6.9
22/06/2020
14.21
 3,229,580 13.29 14.21 13.65 26,100 262,760 -12.4
19/06/2020
13.29
 2,839,410 12.42 13.29 12.50 0 111,470 -5.5
18/06/2020
12.42
 3,627,990 12.29 12.80 11.91 68,710 182,600 -5.4
17/06/2020
12.29
 2,423,950 12.14 12.90 12.29 20,210 234,830 -10.1
16/06/2020
12.14
 2,703,740 11.35 12.14 11.62 123,430 0 5.5
15/06/2020
11.35
 10,871,260 11.90 12.73 11.25 142,610 4,710 6.3
12/06/2020
11.90
 116,200 12.78 12.78 11.90 40 0 0.0
11/06/2020
12.78
 495,360 13.73 13.73 12.78 20 20,000 -1.0
10/06/2020
13.73
 2,812,120 14.75 14.75 13.73 460 0 0.0
09/06/2020
14.75
 4,131,850 15.12 15.25 14.40 38,990 64,140 -1.4
08/06/2020
15.12
 4,259,260 14.43 15.36 14.69 32,680 163,320 -7.4
05/06/2020
14.43
 3,877,350 13.70 14.64 13.30 10,810 22,560 -0.7
04/06/2020
13.70
 3,661,140 12.82 13.70 13.01 155,220 45,600 5.6
03/06/2020
12.82
 3,450,550 11.99 12.82 11.97 123,390 513,330 -17.7
02/06/2020
11.99
 6,386,640 11.79 12.48 11.22 2,230 433,820 -18.9
01/06/2020
11.79
 3,623,330 11.03 11.79 11.19 69,450 1,140 3.0
29/05/2020
11.03
 2,988,050 10.43 11.14 10.63 7,190 327,660 -13.1
28/05/2020
10.43
 4,421,370 9.75 10.43 9.78 169,610 14,600 5.9
27/05/2020
9.75
 4,339,020 10.12 10.29 9.75 44,190 64,470 -0.7
26/05/2020
10.12
 3,328,780 9.94 10.38 10.04 30,750 535,720 -19.1
25/05/2020
9.94
 2,556,530 9.30 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 8.63 9.23 8.60 191,650 1,016,774 -27.5
20/05/2020
8.63
 2,076,020 8.76 8.84 8.62 2,060 0 0.1
19/05/2020
8.76
 2,437,320 8.59 9.08 8.68 8,000 197,030 -6.3
18/05/2020
8.59
 2,423,380 8.03 8.59 8.03 90,360 11,430 2.5
15/05/2020
8.03
 3,834,940 8.48 8.58 8.01 8,000 92,180 -2.6
14/05/2020
8.48
 2,957,120 8.58 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 8.03 8.59 8.17 79,850 338,010 -8.1
11/05/2020
8.03
 3,798,540 7.51 8.03 7.59 160,290 112,110 1.4
08/05/2020
7.51
 5,053,760 7.43 7.87 7.47 82,720 110,930 -0.8
07/05/2020
7.43
 1,412,400 7.37 7.56 7.32 15,000 200,000 -5.1
06/05/2020
7.37
 2,706,020 7.28 7.60 7.27 54,720 513,060 -12.7
05/05/2020
7.28
 1,777,480 7.08 7.35 7.03 114,850 200,000 -2.3
04/05/2020
7.08
 2,513,680 7.40 7.44 7.00 27,430 119,000 -2.5
29/04/2020
7.40
 2,439,410 7.57 7.73 7.33 26,600 65,380 -1.1
28/04/2020
7.57
 6,067,880 7.08 7.57 7.27 9,860 812,760 -22.4
27/04/2020
7.08
 5,219,290 6.63 7.08 6.63 40,130 412,270 -9.8
24/04/2020
6.63
 1,663,290 6.68 6.80 6.46 25,810 1,440 0.6
23/04/2020
6.68
 2,939,110 6.92 7.27 6.57 3,000 320,420 -8.1
22/04/2020
6.92
 4,871,430 6.48 6.92 6.16 270,140 680,020 -10.5
21/04/2020
6.48
 5,087,660 6.96 6.96 6.48 132,180 14,740 3.0
20/04/2020
6.96
 7,052,040 7.48 8.00 6.96 52,350 1,765,900 -42.0
17/04/2020
7.48
 3,746,600 7.00 7.48 7.21 3,580 988,370 -27.5
16/04/2020
7.00
 3,395,130 6.55 7.00 6.42 21,260 320,100 -7.8
15/04/2020
6.55
 3,733,810 6.17 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 5.57 5.96 5.73 16,240 602,970 -12.9
10/04/2020
5.57
 2,621,760 5.29 5.65 5.34 11,100 161,890 -3.2
09/04/2020
5.29
 5,089,520 4.97 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 4.57 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 4.33 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 4.25 4.37 4.25 0 2,690 -0.1
31/03/2020
4.25
 275,860 4.26 4.43 4.03 0 3,470 -0.1
30/03/2020
4.26
 638,140 3.99 4.26 3.85 180 0 0.0
27/03/2020
3.99
 202,850 3.99 4.07 3.96 4,380 0 0.1
26/03/2020
3.99
 262,110 4.12 4.12 3.94 3,470 0 0.1
25/03/2020
4.12
 264,440 3.90 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 3.96 4.23 3.95 0 288,780 -5.1
18/03/2020
3.96
 344,460 3.95 4.04 3.95 0 288,780 -5.1
17/03/2020
3.95
 147,560 4.03 4.03 3.83 5,000 30,000 -0.4
16/03/2020
4.03
 128,100 4.05 4.19 3.98 0 34,110 -0.6
13/03/2020
4.05
 146,380 4.12 4.12 3.88 2,530 32,550 -0.5
12/03/2020
4.12
 505,910 4.23 4.23 3.94 10 99,010 -1.8
11/03/2020
4.23
 298,020 4.30 4.36 4.19 100 59,000 -1.1
10/03/2020
4.30
 187,840 4.30 4.39 4.21 30 32,930 -0.6
09/03/2020
4.30
 368,040 4.45 4.45 4.21 10 11,980 -0.2
06/03/2020
4.45
 75,450 4.38 4.45 4.37 0 23,930 -0.5
05/03/2020
4.38
 326,480 4.43 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 4.33 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 4.39 4.39 4.21 10 150,850 -2.8
27/02/2020
4.39
 349,000 4.46 4.52 4.38 60 288,480 -5.6
26/02/2020
4.46
 249,660 4.55 4.58 4.41 10 202,630 -4.0
25/02/2020
4.55
 59,830 4.47 4.55 4.38 0 6,880 -0.1
24/02/2020
4.47
 173,950 4.68 4.68 4.47 0 5,360 -0.1
21/02/2020
4.68
 199,250 4.80 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 4.73 4.95 4.75 0 920 0.0
17/02/2020
4.73
 89,360 4.57 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 4.65 4.68 4.59 0 0 0
12/02/2020
4.65
 95,780 4.55 4.68 4.55 0 0 0
11/02/2020
4.55
 77,340 4.46 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 4.63 4.73 4.60 0 5,660 -0.1
06/02/2020
4.63
 134,690 4.48 4.64 4.52 11,900 89,490 -1.6

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