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)
05/06/2018
4.18
 70,580 4.50 4.50 4.11 100 47,880 -1.0
04/06/2018
4.22
 35,500 4.34 4.40 4.22 100 20,000 -0.4
01/06/2018
4.57
 29,143 4.61 4.61 4.50 0 10,000 -0.2
31/05/2018
4.59
 27,800 4.61 4.61 4.42 100 8,700 -0.2
30/05/2018
4.50
 18,101 4.52 4.52 4.28 200 2,000 0.0
29/05/2018
4.50
 38,843 4.05 4.57 4.05 0 0 0
28/05/2018
4.15
 21,500 4.20 4.52 4.15 0 0 0
25/05/2018
4.48
 39,200 4.69 4.79 4.42 100 9,400 -0.2
24/05/2018
4.69
 24,079 4.73 4.83 4.52 300 0 0.0
23/05/2018
4.71
 77,270 4.75 4.75 4.52 100 32,500 -0.7
22/05/2018
4.63
 42,690 4.73 4.79 4.55 100 0 0.0
21/05/2018
4.73
 201,004 4.63 4.87 4.63 2,400 0 0.1
18/05/2018
4.55
 138,010 4.32 4.57 4.32 1,300 0 0.0
17/05/2018
4.15
 32,700 4.09 4.22 4.09 0 0 0
16/05/2018
4.01
 55,900 4.13 4.13 3.95 100 0 0.0
15/05/2018
4.01
 41,480 4.24 4.24 3.93 600 4,090 -0.1
14/05/2018
3.97
 5,420 4.03 4.03 3.95 0 0 0
11/05/2018
4.03
 32,101 4.05 4.07 3.97 0 0 0
10/05/2018
4.05
 65,900 4.22 4.22 3.89 500 13,100 -0.2
09/05/2018
3.87
 26,220 4.01 4.01 3.87 0 6,900 -0.1
08/05/2018
4.07
 35,000 4.07 4.07 4.01 100 3,000 -0.1
07/05/2018
4.07
 9,029 4.09 4.09 3.97 100 2,500 0.0
04/05/2018
4.03
 46,480 4.11 4.13 3.91 0 3,700 -0.1
03/05/2018
4.11
 27,718 4.24 4.24 4.09 0 4,000 -0.1
02/05/2018
4.24
 6,955 4.36 4.36 4.15 100 1,700 0.0
27/04/2018
4.26
 23,200 4.07 4.30 4.07 11,100 6,000 0.1
26/04/2018
4.24
 61,700 4.15 4.24 4.07 13,000 7,600 0.1
24/04/2018
4.22
 23,600 4.24 4.24 4.11 2,000 4,400 0.0
23/04/2018
4.24
 88,200 4.18 4.30 4.15 30,000 15,200 0.3
20/04/2018
4.26
 46,000 4.32 4.32 4.13 0 8,000 -0.2
19/04/2018
4.34
 56,400 4.38 4.38 4.20 0 0 0
18/04/2018
4.40
 3,560 4.42 4.46 4.40 0 900 0.0
17/04/2018
4.44
 104,000 4.44 4.44 4.32 0 85,800 -1.8
16/04/2018
4.44
 29,800 4.40 4.48 4.38 0 8,600 -0.2
13/04/2018
4.40
 55,150 4.40 4.48 4.40 0 16,000 -0.3
12/04/2018
4.40
 85,200 4.48 4.52 4.34 0 23,000 -0.5
11/04/2018
4.44
 22,650 4.57 4.59 4.42 2,000 14,300 -0.3
10/04/2018
4.52
 73,422 4.63 4.69 4.48 0 39,800 -0.9
09/04/2018
4.52
 114,000 4.52 4.71 4.44 4,600 22,300 -0.4
06/04/2018
4.44
 185,218 4.38 4.71 4.28 0 128,800 -2.7
05/04/2018
4.30
 190,846 4.40 4.40 4.11 0 140,836 -2.9
04/04/2018
4.32
 46,900 4.63 4.63 4.32 0 25,200 -0.5
03/04/2018
4.50
 65,700 4.61 4.63 4.42 3,000 26,700 -0.5
02/04/2018
4.63
 12,105 4.63 4.65 4.52 0 0 0
30/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
30/03/2018
4.63
 17,140 4.69 4.69 4.48 100 7,100 -0.2
29/03/2018
4.52
 18,400 4.52 4.52 4.43 0 7,100 -0.2
28/03/2018
4.52
 70,420 4.49 4.70 4.41 500 66,200 -1.5
27/03/2018
4.70
 158,800 4.52 4.72 4.39 3,100 84,600 -1.8
26/03/2018
4.51
 24,378 4.64 4.66 4.51 0 10,700 -0.2
23/03/2018
4.66
 44,590 4.62 4.66 4.49 0 19,200 -0.4
22/03/2018
4.64
 32,900 4.68 4.68 4.52 0 13,900 -0.3
21/03/2018
4.52
 139,008 4.68 4.68 4.43 253,910 381,118 -2.9
20/03/2018
4.70
 143,570 4.76 4.76 4.47 2,700 94,300 -2.1
19/03/2018
4.72
 32,270 4.76 4.82 4.64 0 19,500 -0.5
16/03/2018
4.78
 43,452 4.82 4.92 4.72 200 24,600 -0.6
15/03/2018
4.84
 44,166 4.74 4.86 4.62 0 8,050 -0.2
14/03/2018
4.90
 5,800 4.94 4.94 4.70 100 2,700 -0.1
13/03/2018
4.90
 32,686 4.94 4.94 4.64 0 28,900 -0.7
12/03/2018
4.82
 59,624 4.94 4.94 4.62 0 22,724 -0.6
09/03/2018
4.84
 12,840 4.94 4.94 4.76 100 10,600 -0.3
08/03/2018
4.76
 21,200 4.94 4.96 4.76 100 17,700 -0.4
07/03/2018
4.74
 19,400 5.06 5.06 4.74 0 11,200 -0.3
06/03/2018
4.98
 14,100 5.31 5.31 4.92 100 7,100 -0.2
05/03/2018
5.08
 1,900 5.11 5.11 5.08 0 200 0.0
02/03/2018
5.10
 1,200 5.11 5.11 5.10 0 200 0.0
01/03/2018
5.11
 24,160 5.21 5.23 4.94 400 4,600 -0.1
28/02/2018
5.23
 11,000 5.31 5.31 5.23 0 11,000 -0.3
27/02/2018
5.31
 1,800 5.39 5.39 5.31 0 500 0.0
26/02/2018
5.39
 53,266 5.51 5.51 5.17 20,600 19,600 0.0
23/02/2018
5.41
 15,700 5.51 5.51 5.21 100 2,900 -0.1
22/02/2018
5.41
 18,500 5.51 5.51 5.31 0 10,900 -0.3
21/02/2018
5.43
 1,600 5.55 5.55 5.43 100 0 0.0
13/02/2018
5.45
 9,700 5.51 5.51 4.92 1,100 7,100 -0.2
12/02/2018
5.45
 2,000 5.51 5.51 5.45 100 0 0.0
09/02/2018
5.35
 4,800 5.41 5.47 5.21 600 200 0.0
08/02/2018
5.33
 1,302 5.51 5.51 5.33 100 200 0.0
07/02/2018
5.37
 2,900 5.51 5.51 5.31 200 0 0.0
06/02/2018
5.11
 16,400 5.39 5.39 4.86 100 4,200 -0.1
05/02/2018
5.39
 5,106 5.43 5.43 5.33 100 0 0.0
02/02/2018
5.43
 1,300 5.47 5.47 5.43 0 0 0
01/02/2018
5.47
 7,700 5.33 5.47 5.31 0 0 0
31/01/2018
5.51
 12,757 5.69 5.69 5.49 11,800 4,200 0.2
30/01/2018
5.51
 6,400 5.67 5.67 5.37 900 4,300 -0.1
29/01/2018
5.55
 10,350 5.82 5.82 5.31 900 6,050 -0.1
26/01/2018
5.55
 32,400 5.67 5.67 5.15 30,100 2,200 0.8
25/01/2018
5.53
 57,412 5.65 5.69 5.51 0 21,500 -0.6
24/01/2018
5.67
 8,600 5.71 5.71 5.53 0 0 0
23/01/2018
5.71
 6,525 5.67 5.90 5.61 100 0 0.0
22/01/2018
5.67
 24,612 5.71 5.74 5.57 0 0 0
19/01/2018
5.71
 19,185 5.78 5.78 5.33 100 0 0.0
18/01/2018
5.71
 1,497 5.78 5.78 5.71 0 500 0.0
17/01/2018
5.72
 39,000 5.80 5.84 5.71 0 17,700 -0.5
16/01/2018
5.84
 28,220 5.90 5.90 5.71 0 17,500 -0.5
15/01/2018
5.84
 9,361 5.84 5.86 5.80 0 0 0
12/01/2018
5.84
 30,887 5.86 5.90 5.78 0 1,600 0.0
11/01/2018
5.86
 20,300 5.90 5.92 5.76 0 5,100 -0.2
10/01/2018
5.88
 37,610 5.90 5.90 5.80 0 9,900 -0.3
09/01/2018
5.86
 26,625 5.82 5.88 5.74 0 0 0
08/01/2018
5.88
 42,954 5.61 6.00 5.51 200 11,000 -0.3
05/01/2018
5.63
 39,030 5.61 5.63 5.51 30,000 2,800 0.8

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