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)
22/03/2019
5.08
 52,982 5.04 5.14 4.96 500 0 0.0
21/03/2019
5.06
 125,413 5.14 5.35 5.06 500 65,000 -1.6
20/03/2019
5.14
 76,280 4.98 5.18 4.98 5,200 0 0.1
19/03/2019
4.98
 108,757 4.81 5.20 4.81 1,700 0 0.0
18/03/2019
4.73
 33,120 4.71 4.81 4.71 800 0 0.0
15/03/2019
4.75
 17,858 4.81 4.81 4.71 500 0 0.0
14/03/2019
4.73
 29,900 4.81 4.81 4.73 0 0 0
13/03/2019
4.81
 63,692 4.73 4.83 4.71 5,100 10,000 -0.1
12/03/2019
4.73
 67,058 4.94 4.94 4.73 1,400 34,400 -0.8
11/03/2019
4.81
 27,790 4.94 4.94 4.73 100 20,000 -0.5
08/03/2019
4.83
 71,020 4.69 5.10 4.61 36,400 36,400 0.0
07/03/2019
4.69
 87,379 4.85 4.85 4.69 0 18,800 -0.4
06/03/2019
4.94
 31,060 5.06 5.06 4.81 400 29,100 -0.7
05/03/2019
4.94
 76,966 5.14 5.14 4.94 400 44,700 -1.1
04/03/2019
5.18
 20,823 5.16 5.20 5.14 2,600 0 0.1
01/03/2019
5.22
 15,710 5.06 5.22 5.06 2,900 0 0.1
28/02/2019
5.14
 7,790 5.22 5.22 5.04 200 0 0.0
27/02/2019
5.10
 29,200 5.14 5.14 5.10 0 0 0
26/02/2019
5.16
 12,416 5.33 5.33 5.16 100 0 0.0
25/02/2019
5.18
 15,100 5.49 5.49 5.14 200 0 0.0
22/02/2019
5.18
 12,000 5.16 5.18 5.12 0 0 0
21/02/2019
5.18
 11,562 5.24 5.24 5.16 0 0 0
20/02/2019
5.35
 19,466 5.43 5.43 5.24 0 0 0
19/02/2019
5.45
 16,338 5.37 5.47 5.35 0 0 0
18/02/2019
5.49
 3,200 5.49 5.49 5.43 0 0 0
15/02/2019
5.49
 7,300 5.51 5.51 5.39 0 0 0
14/02/2019
5.51
 700 5.49 5.51 5.49 0 0 0
13/02/2019
5.53
 11,100 5.43 5.53 5.43 0 0 0
12/02/2019
5.53
 2,410 5.41 5.55 5.41 0 0 0
11/02/2019
5.55
 7,110 5.55 5.55 5.37 0 0 0
01/02/2019
5.55
 5,800 5.37 5.55 5.37 0 0 0
31/01/2019
5.55
 20,800 5.59 5.59 5.41 0 0 0
30/01/2019
5.59
 47,920 5.66 5.66 5.35 0 0 0
29/01/2019
5.59
 14,510 5.59 5.59 5.51 200 0 0.0
28/01/2019
5.59
 17,682 5.61 5.74 5.35 0 0 0
25/01/2019
5.61
 28,894 5.76 5.76 5.45 100 0 0.0
24/01/2019
5.51
 17,640 5.55 5.55 5.45 3,900 10 0.1
23/01/2019
5.53
 18,200 5.31 5.53 5.29 0 0 0
22/01/2019
5.53
 25,300 5.53 5.55 5.18 0 0 0
21/01/2019
5.53
 70,600 5.20 5.66 5.14 100 0 0.0
18/01/2019
5.14
 42,890 4.73 5.14 4.73 0 15,800 -0.4
17/01/2019
4.69
 50,910 4.87 5.08 4.69 0 41,100 -1.0
16/01/2019
4.83
 12,320 4.96 5.08 4.83 0 500 0.0
15/01/2019
5.08
 29,342 5.14 5.14 4.94 100 10,400 -0.3
14/01/2019
5.02
 18,000 4.98 5.06 4.98 0 0 0
11/01/2019
5.00
 15,264 4.83 5.08 4.59 100 5,600 -0.1
10/01/2019
4.63
 4,392 4.63 4.71 4.61 200 0 0.0
09/01/2019
4.59
 20,900 4.73 4.73 4.52 100 0 0.0
08/01/2019
4.52
 7,216 4.98 4.98 4.52 200 500 0.0
07/01/2019
4.98
 7,178 5.08 5.08 4.83 0 5,900 -0.1
04/01/2019
4.94
 42,010 5.08 5.14 4.94 0 16,600 -0.4
03/01/2019
5.14
 8,000 5.16 5.20 5.14 0 0 0
02/01/2019
5.35
 600 5.06 5.35 5.06 100 0 0.0
28/12/2018
5.35
 42,000 5.41 5.41 5.27 8,000 0 0.2
27/12/2018
5.35
 13,000 5.76 5.76 5.35 100 9,500 -0.2
26/12/2018
5.35
 71,231 5.22 5.35 5.00 28,000 0 0.7
25/12/2018
5.41
 25,168 5.41 5.43 5.29 0 100 0.0
24/12/2018
5.43
 2,000 5.55 5.76 5.33 300 0 0.0
21/12/2018
5.39
 7,800 5.18 5.41 5.18 100 6,000 -0.2
20/12/2018
5.41
 50,679 5.35 5.41 5.35 0 0 0
19/12/2018
5.41
 28,100 5.41 5.43 5.41 0 0 0
18/12/2018
5.43
 66,900 5.43 5.43 5.39 200 500 0.0
17/12/2018
5.43
 131,000 5.47 5.47 5.41 0 0 0
14/12/2018
5.49
 40,800 5.41 5.55 5.41 100 0 0.0
13/12/2018
5.55
 24,010 5.59 5.59 5.49 0 0 0
12/12/2018
5.49
 46,702 5.45 5.64 5.45 100 4,300 -0.1
11/12/2018
5.51
 30,470 5.53 5.55 5.51 0 0 0
10/12/2018
5.49
 32,524 5.59 5.59 5.39 1,500 0 0.0
07/12/2018
5.59
 107,486 5.47 5.59 5.45 52,600 9,700 1.2
06/12/2018
5.47
 27,816 5.41 5.47 5.37 0 0 0
05/12/2018
5.41
 123,500 5.45 5.47 5.37 0 0 0
04/12/2018
5.45
 13,690 5.51 5.55 5.45 0 2,600 -0.1
03/12/2018
5.45
 138,631 5.55 5.55 5.39 100 26,000 -0.7
30/11/2018
5.39
 6,640 5.47 5.47 5.35 0 0 0
29/11/2018
5.47
 15,180 5.49 5.51 5.47 0 2,800 -0.1
28/11/2018
5.49
 7,190 5.64 5.64 5.43 300 0 0.0
27/11/2018
5.49
 27,687 5.76 5.76 5.49 100 0 0.0
26/11/2018
5.53
 12,400 5.49 5.53 5.49 100 0 0.0
23/11/2018
5.66
 13,800 5.59 5.66 5.53 100 3,200 -0.1
22/11/2018
5.64
 16,400 5.74 5.74 5.57 200 0 0.0
21/11/2018
5.55
 19,420 5.80 5.80 5.55 100 0 0.0
20/11/2018
5.68
 20,810 5.61 5.76 5.61 0 5,000 -0.1
19/11/2018
5.76
 4,607 5.86 5.86 5.57 200 1,200 0.0
16/11/2018
5.68
 16,540 5.64 5.70 5.61 200 0 0.0
15/11/2018
5.66
 4,397 5.76 5.76 5.66 100 0 0.0
14/11/2018
5.66
 25,044 5.88 5.88 5.66 100 0 0.0
13/11/2018
5.72
 16,867 5.74 5.76 5.68 0 0 0
12/11/2018
5.76
 3,700 5.80 5.80 5.76 100 0 0.0
09/11/2018
5.68
 44,220 5.76 5.80 5.68 0 0 0
08/11/2018
5.80
 81,367 5.92 5.92 5.80 100 30,000 -0.8
07/11/2018
5.78
 17,560 5.90 5.92 5.78 100 5,000 -0.1
06/11/2018
5.82
 59,174 5.80 5.94 5.68 100 200 0.0
05/11/2018
5.68
 6,410 5.66 5.74 5.66 0 300 0.0
02/11/2018
5.86
 71,240 5.74 5.94 5.72 100 600 0.0
01/11/2018
5.64
 28,700 5.76 5.76 5.64 0 0 0
31/10/2018
5.76
 36,264 5.74 5.76 5.70 0 0 0
30/10/2018
5.59
 35,670 5.53 5.76 5.53 0 0 0
29/10/2018
5.53
 28,900 5.55 5.55 5.49 0 0 0
26/10/2018
5.53
 39,449 5.55 5.66 5.49 100 4,500 -0.1
25/10/2018
5.55
 130,100 5.55 5.61 5.47 100 0 0.0

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