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)
28/06/2018
4.52
 125,443 4.44 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 4.36 4.36 4.22 1,000 0 0.0
25/06/2018
4.36
 4,700 4.22 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 4.22 4.22 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 4.32 4.34 4.11 0 64,300 -1.3
18/06/2018
4.32
 28,400 4.36 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 4.40 4.40 4.28 0 0 0
12/06/2018
4.40
 31,640 4.32 4.61 4.22 200 8,000 -0.2
11/06/2018
4.32
 36,000 4.38 4.42 4.26 100 0 0.0
08/06/2018
4.38
 12,600 4.42 4.42 4.32 0 2,500 -0.1
07/06/2018
4.42
 46,582 4.26 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
05/06/2018
4.18
 70,580 4.22 4.50 4.11 100 47,880 -1.0
04/06/2018
4.22
 35,500 4.57 4.57 4.22 100 20,000 -0.4
01/06/2018
4.57
 29,143 4.59 4.61 4.50 0 10,000 -0.2
31/05/2018
4.59
 27,800 4.50 4.61 4.42 100 8,700 -0.2
30/05/2018
4.50
 18,101 4.50 4.52 4.28 200 2,000 0.0
29/05/2018
4.50
 38,843 4.15 4.57 4.05 0 0 0
28/05/2018
4.15
 21,500 4.48 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 4.71 4.83 4.52 300 0 0.0
23/05/2018
4.71
 77,270 4.63 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 4.55 4.87 4.63 2,400 0 0.1
18/05/2018
4.55
 138,010 4.15 4.57 4.32 1,300 0 0.0
17/05/2018
4.15
 32,700 4.01 4.22 4.09 0 0 0
16/05/2018
4.01
 55,900 4.01 4.13 3.95 100 0 0.0
15/05/2018
4.01
 41,480 3.97 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 3.87 4.22 3.89 500 13,100 -0.2
09/05/2018
3.87
 26,220 4.07 4.07 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 4.03 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 4.26 4.36 4.15 100 1,700 0.0
27/04/2018
4.26
 23,200 4.24 4.30 4.07 11,100 6,000 0.1
26/04/2018
4.24
 61,700 4.22 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 4.26 4.30 4.15 30,000 15,200 0.3
20/04/2018
4.26
 46,000 4.34 4.34 4.13 0 8,000 -0.2
19/04/2018
4.34
 56,400 4.40 4.40 4.20 0 0 0
18/04/2018
4.40
 3,560 4.44 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 4.44 4.52 4.34 0 23,000 -0.5
11/04/2018
4.44
 22,650 4.52 4.59 4.42 2,000 14,300 -0.3
10/04/2018
4.52
 73,422 4.52 4.69 4.48 0 39,800 -0.9
09/04/2018
4.52
 114,000 4.44 4.71 4.44 4,600 22,300 -0.4
06/04/2018
4.44
 185,218 4.30 4.71 4.28 0 128,800 -2.7
05/04/2018
4.30
 190,846 4.32 4.40 4.11 0 140,836 -2.9
04/04/2018
4.32
 46,900 4.50 4.63 4.32 0 25,200 -0.5
03/04/2018
4.50
 65,700 4.63 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 4.52 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 4.70 4.70 4.41 500 66,200 -1.5
27/03/2018
4.70
 158,800 4.51 4.72 4.39 3,100 84,600 -1.8
26/03/2018
4.51
 24,378 4.66 4.66 4.51 0 10,700 -0.2
23/03/2018
4.66
 44,590 4.64 4.66 4.49 0 19,200 -0.4
22/03/2018
4.64
 32,900 4.52 4.68 4.52 0 13,900 -0.3
21/03/2018
4.52
 139,008 4.70 4.70 4.43 253,910 381,118 -2.9
20/03/2018
4.70
 143,570 4.72 4.76 4.47 2,700 94,300 -2.1
19/03/2018
4.72
 32,270 4.78 4.82 4.64 0 19,500 -0.5
16/03/2018
4.78
 43,452 4.84 4.92 4.72 200 24,600 -0.6
15/03/2018
4.84
 44,166 4.90 4.90 4.62 0 8,050 -0.2
14/03/2018
4.90
 5,800 4.90 4.94 4.70 100 2,700 -0.1
13/03/2018
4.90
 32,686 4.82 4.94 4.64 0 28,900 -0.7
12/03/2018
4.82
 59,624 4.84 4.94 4.62 0 22,724 -0.6
09/03/2018
4.84
 12,840 4.76 4.94 4.76 100 10,600 -0.3
08/03/2018
4.76
 21,200 4.74 4.96 4.76 100 17,700 -0.4
07/03/2018
4.74
 19,400 4.98 5.06 4.74 0 11,200 -0.3
06/03/2018
4.98
 14,100 5.08 5.31 4.92 100 7,100 -0.2
05/03/2018
5.08
 1,900 5.10 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 5.23 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 5.41 5.51 5.17 20,600 19,600 0.0
23/02/2018
5.41
 15,700 5.41 5.51 5.21 100 2,900 -0.1
22/02/2018
5.41
 18,500 5.43 5.51 5.31 0 10,900 -0.3
21/02/2018
5.43
 1,600 5.45 5.55 5.43 100 0 0.0
13/02/2018
5.45
 9,700 5.45 5.51 4.92 1,100 7,100 -0.2
12/02/2018
5.45
 2,000 5.35 5.51 5.45 100 0 0.0
09/02/2018
5.35
 4,800 5.33 5.47 5.21 600 200 0.0
08/02/2018
5.33
 1,302 5.37 5.51 5.33 100 200 0.0
07/02/2018
5.37
 2,900 5.11 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 5.51 5.51 5.31 0 0 0
31/01/2018
5.51
 12,757 5.51 5.69 5.49 11,800 4,200 0.2
30/01/2018
5.51
 6,400 5.55 5.67 5.37 900 4,300 -0.1

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