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)
24/10/2018
5.61
 27,310 5.61 5.78 5.61 0 0 0
23/10/2018
5.59
 61,957 5.76 5.76 5.55 0 14,000 -0.4
22/10/2018
5.76
 25,200 5.78 5.78 5.76 0 3,500 -0.1
19/10/2018
5.76
 31,982 5.78 5.78 5.72 0 72 0.0
18/10/2018
5.90
 93,770 5.92 5.96 5.80 48,300 3,000 1.3
17/10/2018
5.88
 50,952 5.96 5.98 5.84 0 0 0
16/10/2018
5.88
 35,220 5.86 5.96 5.86 0 0 0
15/10/2018
5.90
 27,270 5.94 5.94 5.74 2,000 0 0.1
12/10/2018
5.94
 85,620 5.55 5.94 5.51 0 3,000 -0.1
11/10/2018
5.59
 260,371 5.96 5.96 5.59 0 6,000 -0.2
10/10/2018
6.07
 70,720 6.07 6.07 5.98 0 0 0
09/10/2018
6.07
 28,746 6.07 6.07 6.03 0 10,000 -0.3
08/10/2018
6.07
 53,090 6.13 6.21 6.03 0 0 0
05/10/2018
6.21
 115,716 6.27 6.29 6.21 10,000 24,500 -0.4
04/10/2018
6.25
 99,430 6.25 6.31 6.21 9,200 0 0.3
03/10/2018
6.23
 161,211 6.29 6.40 6.21 0 0 0
02/10/2018
6.29
 213,559 6.09 6.42 6.07 32,600 4,700 0.9
01/10/2018
5.96
 109,216 6.07 6.17 5.96 0 5,300 -0.2
28/09/2018
6.03
 111,607 6.03 6.13 6.03 400 19,000 -0.5
27/09/2018
5.96
 53,646 5.92 5.96 5.86 0 6,600 -0.2
26/09/2018
5.92
 237,346 6.17 6.17 5.86 1,240 1,000 0.0
25/09/2018
6.11
 194,575 6.11 6.17 6.03 10,000 12,700 -0.1
24/09/2018
6.11
 108,880 6.21 6.21 6.09 0 0 0
21/09/2018
6.17
 98,639 6.17 6.38 6.07 1,402 10,000 -0.3
20/09/2018
6.15
 354,614 5.86 6.27 5.80 700 3,000 -0.1
19/09/2018
5.78
 96,140 5.90 5.90 5.78 0 0 0
18/09/2018
5.80
 92,800 5.80 5.94 5.80 1,300 0 0.0
17/09/2018
5.86
 178,922 5.76 5.96 5.76 5,800 0 0.2
14/09/2018
5.78
 100,748 5.76 5.86 5.72 6,000 0 0.2
13/09/2018
5.76
 30,800 5.72 5.76 5.68 0 0 0
12/09/2018
5.72
 15,259 5.86 5.86 5.68 100 0 0.0
11/09/2018
5.72
 74,150 5.80 5.88 5.72 100 0 0.0
10/09/2018
5.78
 38,630 5.88 5.88 5.74 8,300 0 0.2
07/09/2018
5.80
 140,606 5.94 5.96 5.80 75,100 0 2.1
06/09/2018
5.94
 105,350 5.96 5.96 5.66 90,100 0 2.6
05/09/2018
5.74
 71,629 5.82 5.82 5.72 59,000 12,000 1.3
04/09/2018
5.82
 93,500 5.76 5.82 5.70 53,700 2,000 1.5
31/08/2018
5.82
 125,949 5.82 5.82 5.76 107,830 0 3.1
30/08/2018
5.82
 248,774 5.76 5.84 5.66 149,700 11,000 3.9
29/08/2018
5.76
 534,794 5.55 5.94 5.39 273,700 0 7.7
28/08/2018
5.45
 51,569 5.29 5.45 5.29 0 0 0
27/08/2018
5.27
 27,644 5.27 5.31 5.22 0 0 0
24/08/2018
5.29
 64,800 5.31 5.31 5.16 0 0 0
23/08/2018
5.43
 25,695 5.49 5.55 5.35 0 0 0
22/08/2018
5.49
 47,560 5.49 5.51 5.31 100 0 0.0
21/08/2018
5.49
 97,336 5.27 5.64 5.24 100 0 0.0
20/08/2018
5.24
 42,470 5.27 5.27 5.18 100 2,600 -0.1
17/08/2018
5.24
 146,665 4.94 5.24 4.94 200 95,794 -2.4
16/08/2018
4.94
 19,406 4.98 4.98 4.85 200 0 0.0
15/08/2018
4.98
 14,000 4.98 4.98 4.94 2,000 0 0.0
14/08/2018
4.94
 177 4.94 4.94 4.94 0 0 0
13/08/2018
4.94
 33,200 4.83 4.94 4.83 200 0 0.0
10/08/2018
4.83
 8,400 4.98 4.98 4.83 100 0 0.0
09/08/2018
4.81
 27,770 4.98 4.98 4.81 100 0 0.0
08/08/2018
4.77
 21,800 4.75 4.87 4.75 0 0 0
07/08/2018
4.92
 21,557 4.96 4.98 4.92 0 0 0
06/08/2018
4.94
 5,960 5.00 5.08 4.94 0 0 0
03/08/2018
5.04
 16,018 5.10 5.10 4.89 300 0 0.0
02/08/2018
5.04
 200 5.12 5.12 5.04 200 0 0.0
01/08/2018
4.96
 20,300 5.04 5.04 4.96 0 0 0
31/07/2018
4.89
 27,819 5.14 5.14 5.14 20,200 0 0.5
30/07/2018
4.89
 5,910 4.85 5.02 4.85 0 0 0
27/07/2018
4.98
 16,727 4.96 5.06 4.96 100 0 0.0
26/07/2018
5.00
 7,000 5.12 5.12 4.96 100 0 0.0
25/07/2018
5.04
 2,600 5.12 5.12 4.98 200 0 0.0
24/07/2018
5.04
 33,460 4.96 5.14 4.96 0 0 0
23/07/2018
5.12
 45 5.12 5.12 5.12 0 0 0
20/07/2018
5.12
 13,820 5.12 5.12 5.04 0 0 0
19/07/2018
5.12
 16,723 5.12 5.14 5.04 100 5,000 -0.1
18/07/2018
5.10
 45,370 4.92 5.14 4.92 200 1,600 0.0
17/07/2018
4.94
 78,900 5.08 5.10 4.94 0 3,000 -0.1
16/07/2018
5.12
 12,800 5.04 5.16 5.04 0 0 0
13/07/2018
5.16
 15,050 5.20 5.20 5.12 0 0 0
12/07/2018
5.20
 16,980 5.18 5.22 5.16 0 300 0.0
11/07/2018
5.20
 89,157 5.08 5.20 4.94 100 2,700 -0.1
10/07/2018
5.12
 107,770 5.22 5.27 5.10 0 2,000 -0.1
09/07/2018
5.12
 85,423 5.04 5.24 4.85 0 0 0
06/07/2018
4.83
 195,700 4.75 4.98 4.52 200 20,000 -0.5
05/07/2018
4.52
 54,210 4.52 4.94 4.52 1,100 0 0.0
04/07/2018
4.55
 7,300 4.50 4.55 4.38 2,300 100 0.0
03/07/2018
4.50
 47,280 4.63 4.63 4.50 200 0 0.0
02/07/2018
4.55
 28,300 4.67 4.67 4.50 200 0 0.0
29/06/2018
4.52
 86,800 4.57 4.71 4.46 600 400 0.0
28/06/2018
4.52
 125,443 4.50 4.52 4.42 20,100 10,000 0.2
27/06/2018
4.44
 66,200 4.36 4.44 4.32 3,300 0 0.1
26/06/2018
4.36
 15,140 4.22 4.36 4.22 1,000 0 0.0
25/06/2018
4.36
 4,700 4.38 4.38 4.22 200 0 0.0
22/06/2018
4.22
 26,703 4.11 4.50 4.11 600 10,400 -0.2
21/06/2018
4.11
 153,980 4.11 4.18 4.07 0 117,480 -2.4
20/06/2018
4.22
 28,000 4.32 4.32 4.20 0 2,200 0.0
19/06/2018
4.32
 102,110 4.28 4.34 4.11 0 64,300 -1.3
18/06/2018
4.32
 28,400 4.34 4.38 4.22 100 5,600 -0.1
15/06/2018
4.36
 34,400 4.40 4.42 4.24 100 0 0.0
14/06/2018
4.40
 32,630 4.28 4.40 4.22 0 2,800 -0.1
13/06/2018
4.28
 18,730 4.32 4.32 4.28 0 0 0
12/06/2018
4.40
 31,640 4.61 4.61 4.22 200 8,000 -0.2
11/06/2018
4.32
 36,000 4.26 4.42 4.26 100 0 0.0
08/06/2018
4.38
 12,600 4.32 4.40 4.32 0 2,500 -0.1
07/06/2018
4.42
 46,582 4.30 4.42 4.28 0 0 0
06/06/2018
4.26
 72,070 4.18 4.38 4.18 0 52,500 -1.1

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