CTCP Tập đoàn Dabaco Việt Nam (dbc)

15.75
0.55
(3.62%)
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)
15/08/2019
5.23
 71,240 5.09 5.23 5.09 0 120 0.0
14/08/2019
5.20
 68,020 5.07 5.29 5.07 0 0 0
13/08/2019
5.02
 32,910 4.95 5.07 4.95 10 0 0.0
12/08/2019
4.95
 50,760 4.98 5.07 4.95 1,010 13,820 -0.3
09/08/2019
4.95
 56,030 5.05 5.05 4.91 0 23,500 -0.5
08/08/2019
5.02
 39,450 5.14 5.14 5.02 1,500 20,840 -0.4
07/08/2019
5.14
 26,850 5.18 5.14 5.07 0 12,370 -0.3
06/08/2019
5.14
 55,170 5.18 5.18 5.07 0 0 0
05/08/2019
5.14
 50,460 5.14 5.20 5.09 500 470 0.0
02/08/2019
5.14
 54,670 5.09 5.16 5.09 0 0 0
01/08/2019
5.09
 14,620 5.10 5.17 5.05 1,000 0 0.0
31/07/2019
5.07
 93,350 5.17 5.17 5.05 1,500 0 0.0
30/07/2019
5.18
 36,260 5.11 5.20 5.11 0 0 0
29/07/2019
5.11
 22,550 5.08 5.14 5.08 100 0 0.0
26/07/2019
5.08
 284,370 5.18 5.20 5.05 1,470 173,330 -3.9
25/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
24/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
23/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
22/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
19/07/2019
5.36
 0 5.36 5.36 5.36 0 0 0
18/07/2019
5.36
 0 5.36 5.36 5.36 1,100 0 0.0
17/07/2019
5.36
 132,720 5.32 5.38 5.29 1,100 0 0.0
16/07/2019
5.32
 54,557 5.29 5.38 5.25 3,000 0 0.1
15/07/2019
5.29
 53,840 5.27 5.38 5.25 18,800 0 0.4
12/07/2019
5.29
 91,953 5.43 5.43 5.29 12,900 0 0.3
11/07/2019
5.29
 82,820 5.11 5.29 5.11 700 0 0.0
10/07/2019
5.11
 239,040 5.14 5.16 5.07 8,400 212,555 -4.6
09/07/2019
5.11
 56,784 4.98 5.14 4.98 600 0 0.0
08/07/2019
4.98
 57,450 4.95 5.07 4.95 500 5,800 -0.1
05/07/2019
4.98
 6,350 5.14 5.16 4.95 100 1,100 0.0
04/07/2019
4.93
 37,200 5.09 5.09 4.93 2,100 30,000 -0.6
03/07/2019
5.09
 96,058 5.16 5.16 5.00 62,900 58,000 0.1
02/07/2019
5.02
 78,405 5.02 5.25 4.93 500 42,000 -0.9
01/07/2019
5.05
 51,852 5.14 5.25 5.05 200 20,000 -0.4
28/06/2019
5.57
 229,220 4.98 5.57 4.95 200,100 65,000 3.4
27/06/2019
5.32
 108,400 4.86 5.32 4.86 80,200 61,000 0.5
26/06/2019
4.98
 58,420 4.86 4.98 4.82 41,200 40,300 0.0
25/06/2019
4.86
 67,991 4.89 4.93 4.80 0 40,000 -0.9
24/06/2019
4.89
 35,994 4.89 4.93 4.86 200 32,800 -0.7
21/06/2019
4.95
 59,911 5.34 5.38 4.93 0 21,900 -0.5
20/06/2019
5.38
 112,510 4.93 5.41 4.75 50,200 56,000 -0.1
19/06/2019
4.93
 54,710 4.98 4.98 4.86 0 34,000 -0.7
18/06/2019
4.98
 111,199 4.89 5.07 4.86 100 76,000 -1.7
17/06/2019
4.98
 22,459 5.23 5.23 4.98 0 12,800 -0.3
14/06/2019
5.18
 17,390 5.18 5.20 5.16 0 3,300 -0.1
13/06/2019
5.18
 23,258 5.34 5.34 5.18 0 14,200 -0.3
12/06/2019
5.34
 87,605 5.41 5.45 5.34 0 34,000 -0.8
11/06/2019
5.41
 101,832 4.93 5.50 4.93 200 36,160 -0.9
10/06/2019
5.47
 120,706 5.66 5.95 5.43 100 29,000 -0.8
07/06/2019
5.43
 472,713 4.98 5.47 4.93 8,100 10,000 0.0
06/06/2019
4.98
 282,260 4.62 5.00 4.55 0 0 0
05/06/2019
4.55
 32,402 4.52 4.64 4.52 100 27 0.0
04/06/2019
4.57
 17,476 4.55 4.59 4.55 100 6 0.0
03/06/2019
4.62
 32,502 4.64 4.64 4.57 0 5,550 -0.1
31/05/2019
4.64
 59,284 4.55 4.66 4.52 1,200 5,600 -0.1
30/05/2019
4.52
 44,250 4.52 4.57 4.48 0 0 0
29/05/2019
4.57
 10,590 4.57 4.57 4.52 0 0 0
28/05/2019
4.59
 30,370 4.62 4.62 4.52 100 0 0.0
27/05/2019
4.59
 13,956 4.64 4.64 4.57 200 0 0.0
24/05/2019
4.64
 71,048 4.64 4.68 4.59 0 0 0
23/05/2019
4.66
 17,415 4.59 4.68 4.59 0 0 0
22/05/2019
4.64
 37,432 4.64 4.66 4.59 0 0 0
21/05/2019
4.71
 59,442 4.82 4.82 4.62 0 0 0
20/05/2019
4.77
 19,681 4.75 4.82 4.75 0 300 0.0
17/05/2019
4.77
 44,423 4.91 4.91 4.71 1,300 0 0.0
16/05/2019
4.91
 34,500 4.91 4.93 4.84 200 3,000 -0.1
15/05/2019
4.91
 14,720 4.95 4.95 4.86 200 300 0.0
14/05/2019
4.98
 21,802 5.11 5.11 4.95 100 0 0.0
13/05/2019
4.98
 66,300 4.98 5.00 4.98 0 0 0
10/05/2019
5.00
 15,046 5.02 5.02 5.00 0 0 0
09/05/2019
5.02
 600 5.09 5.09 5.02 100 0 0.0
08/05/2019
4.98
 57,900 5.14 5.14 4.98 100 0 0.0
07/05/2019
4.98
 11,602 4.93 5.07 4.91 100 200 0.0
06/05/2019
5.09
 15,540 5.05 5.20 4.95 200 0 0.0
03/05/2019
5.11
 22,550 5.14 5.14 5.07 100 0 0.0
02/05/2019
5.14
 29,100 5.09 5.16 5.09 0 0 0
26/04/2019
5.09
 24,400 5.07 5.09 5.05 100 0 0.0
25/04/2019
5.02
 6,810 5.02 5.02 5.00 0 0 0
24/04/2019
5.05
 12,740 5.00 5.07 4.98 0 4,240 -0.1
23/04/2019
4.98
 1,300 5.02 5.07 4.98 300 0 0.0
22/04/2019
4.98
 4,150 5.20 5.20 4.95 2,200 400 0.0
19/04/2019
5.02
 22,100 5.05 5.14 4.93 9,400 0 0.2
18/04/2019
5.07
 23,600 4.93 5.09 4.89 10,300 3,000 0.2
17/04/2019
4.91
 19,140 5.02 5.07 4.91 0 0 0
16/04/2019
5.07
 8,400 5.20 5.20 5.02 100 0 0.0
12/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
12/04/2019
5.07
 48,906 5.20 5.20 5.02 200 0 0.0
11/04/2019
4.98
 21,522 5.14 5.14 4.98 4,600 0 0.1
10/04/2019
5.02
 4,000 5.06 5.06 4.96 0 0 0
09/04/2019
5.06
 13,236 5.08 5.14 5.00 100 0 0.0
08/04/2019
5.08
 58,547 5.02 5.08 4.94 100 0 0.0
05/04/2019
4.92
 9,000 4.94 4.94 4.92 0 0 0
04/04/2019
4.94
 26,520 5.02 5.02 4.79 400 0 0.0
03/04/2019
4.94
 11,660 4.94 4.96 4.92 200 0 0.0
02/04/2019
4.96
 2,300 5.02 5.02 4.96 0 0 0
01/04/2019
5.00
 17,100 5.00 5.00 4.79 3,000 0 0.1
29/03/2019
5.00
 9,560 4.98 5.00 4.94 0 0 0
28/03/2019
4.98
 9,416 5.04 5.04 4.94 100 0 0.0
27/03/2019
4.94
 8,817 5.04 5.04 4.92 100 0 0.0
26/03/2019
4.94
 16,940 4.96 5.12 4.89 100 0 0.0
25/03/2019
4.94
 28,890 5.06 5.06 4.89 800 0 0.0

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