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
15.75
2 tháng
(2026-08-06) 		-1.25 -7.53% 55,383,600 -965,276 -18.7
15
17.70
15.75
3 tháng
(2026-07-07) 		-2.65 -14.72% 103,459,600 -968,976 -20.1
15
18
15.75
6 tháng
(2026-04-08) 		-5.26 -25.51% 207,095,400 -1,531,576 -31.1
15
21.31
15.75
12 tháng
(2025-10-10) 		-9 -36.96% 822,221,800 -11,367,276 -295.3
15
25.54
15.75
24 tháng
(2024-10-15) 		-7.93 -34.06% 2,618,170,900 -35,305,418 -1,157.1
15
27.53
15.75
36 tháng
(2023-10-23) 		1.71 12.56% 4,552,840,300 -34,067,293 -1,104.1
11.89
27.53
15.75
60 tháng
(2021-11-01) 		-3.32 -17.77% 6,520,643,300 -27,037,759 -992.2
6.95
27.53
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2018
5.63
 74,451 5.51 5.63 5.49 58,800 18,300 1.1
03/01/2018
5.57
 10,960 5.71 5.72 5.57 0 0 0
02/01/2018
5.78
 6,450 5.90 5.90 5.61 0 0 0
29/12/2017
5.76
 52,810 5.80 5.90 5.71 10,100 0 0.3
28/12/2017
5.80
 130,906 6.00 6.00 5.71 200 42 0.0
27/12/2017
5.80
 44,818 5.71 6.10 5.71 600 0 0.0
26/12/2017
5.71
 17,560 5.71 5.84 5.71 0 0 0
25/12/2017
5.82
 48,737 5.74 5.82 5.74 0 0 0
22/12/2017
5.78
 10,647 5.76 5.84 5.69 0 1,200 0.0
21/12/2017
5.76
 22,970 5.80 5.80 5.71 0 1,000 0.0
20/12/2017
5.76
 32,940 5.76 5.80 5.51 0 0 0
19/12/2017
5.71
 37,527 5.69 5.90 5.51 100 0 0.0
18/12/2017
5.67
 13,795 5.51 5.71 5.51 0 0 0
15/12/2017
5.69
 6,400 5.61 5.71 5.61 0 0 0
14/12/2017
5.69
 6,210 5.72 5.72 5.67 100 0 0.0
13/12/2017
5.65
 31,150 5.53 5.65 5.37 0 0 0
12/12/2017
5.53
 20,580 5.63 5.63 5.41 0 0 0
11/12/2017
5.67
 8,437 5.57 5.67 5.39 1,100 0 0.0
08/12/2017
5.67
 27,513 5.71 5.71 5.55 0 110 0.0
07/12/2017
5.65
 42,400 5.80 5.80 5.61 1,100 11,200 -0.3
06/12/2017
5.71
 70,818 5.67 5.71 5.45 100 0 0.0
05/12/2017
5.45
 41,801 5.41 5.49 5.35 1,100 0 0.0
04/12/2017
5.39
 128,649 5.39 5.41 5.31 200,000 275,250 -2.1
01/12/2017
5.39
 48,982 5.17 5.39 5.17 700 0 0.0
30/11/2017
5.17
 86,170 5.10 5.17 5.02 100 0 0.0
29/11/2017
5.08
 99,292 4.76 5.11 4.76 57,400 0 1.5
28/11/2017
4.78
 23,540 4.74 4.80 4.62 400 0 0.0
27/11/2017
4.78
 12,148 4.62 4.78 4.60 2,500 0 0.1
24/11/2017
4.62
 24,770 4.56 4.62 4.56 0 0 0
23/11/2017
4.58
 10,540 4.52 4.58 4.52 0 300 0.0
22/11/2017
4.52
 26,388 4.52 4.54 4.52 0 538 0.0
21/11/2017
4.52
 7,942 4.54 4.58 4.52 300 0 0.0
20/11/2017
4.60
 42,370 4.52 4.62 4.52 0 31,700 -0.7
17/11/2017
4.52
 39,631 4.52 4.62 4.52 100 60 0.0
16/11/2017
4.52
 62,150 4.56 4.56 4.49 200 0 0.0
15/11/2017
4.62
 5,291 4.80 4.80 4.54 100 0 0.0
14/11/2017
4.52
 20,000 4.66 4.66 4.52 200 0 0.0
13/11/2017
4.70
 17,250 4.72 4.72 4.66 3,100 0 0.1
10/11/2017
4.78
 21,770 4.76 4.82 4.72 14,900 100 0.4
09/11/2017
4.80
 13,820 4.80 4.80 4.68 7,200 0 0.2
08/11/2017
4.68
 24,760 4.72 4.72 4.35 15,300 0 0.4
07/11/2017
4.56
 43,710 4.78 4.78 4.54 11,000 13,200 -0.1
06/11/2017
4.62
 50,509 4.74 4.74 4.62 25,000 0 0.6
03/11/2017
4.94
 1,700 5.08 5.08 4.72 200 0 0.0
02/11/2017
4.94
 1,871 5.19 5.19 4.94 100 0 0.0
01/11/2017
4.94
 5,919 4.92 5.11 4.92 200 0 0.0
31/10/2017
5.29
 44,700 5.37 5.37 4.90 43,800 0 1.2
30/10/2017
5.41
 80,924 5.06 5.41 4.62 37,610 2,100 0.9
27/10/2017
4.92
 31,410 4.98 4.98 4.76 20,100 0 0.5
26/10/2017
5.08
 81,300 5.02 5.11 4.62 37,100 0 0.9
25/10/2017
5.11
 11,050 5.19 5.19 5.11 100 7,000 -0.2
24/10/2017
5.21
 300 5.21 5.21 5.21 0 0 0
23/10/2017
5.21
 27,728 5.17 5.21 5.11 20,100 0 0.5
20/10/2017
5.29
 15,600 5.29 5.31 5.23 100 0 0.0
19/10/2017
5.29
 6,590 5.31 5.31 5.17 200 3,500 -0.1
18/10/2017
5.15
 79,400 5.31 5.31 5.15 50,100 49,300 0.0
17/10/2017
5.31
 59,900 5.37 5.37 5.31 30,100 14,600 0.4
16/10/2017
5.37
 12,200 5.37 5.37 5.31 8,600 0 0.2
13/10/2017
5.37
 7,886 5.45 5.45 5.33 0 0 0
12/10/2017
5.41
 8,900 5.41 5.43 5.37 100 0 0.0
11/10/2017
5.37
 3,252 5.31 5.37 5.31 0 0 0
10/10/2017
5.41
 2,500 5.39 5.43 5.39 0 0 0
09/10/2017
5.39
 2,027 5.33 5.39 5.33 0 0 0
06/10/2017
5.35
 900 5.51 5.51 5.33 200 0 0.0
05/10/2017
5.37
 47,500 5.35 5.37 5.31 28,100 40,000 -0.3
04/10/2017
5.37
 2,960 5.41 5.41 5.37 0 1,500 0.0
03/10/2017
5.41
 101,541 5.41 5.47 5.37 60,000 91,000 -0.9
02/10/2017
5.57
 570 5.57 5.57 5.57 0 0 0
29/09/2017
5.59
 76,200 5.35 5.59 5.33 60,700 7,000 1.5
28/09/2017
5.61
 31,300 5.33 5.61 5.33 20,200 0 0.6
27/09/2017
5.49
 12,957 5.27 5.49 5.27 5,100 0 0.1
26/09/2017
5.31
 13,786 5.25 5.41 5.25 100 0 0.0
25/09/2017
5.35
 73,301 5.41 5.45 5.35 64,600 0 1.8
22/09/2017
5.41
 3,972 5.31 5.41 5.31 100 0 0.0
21/09/2017
5.31
 21,110 5.37 5.37 5.31 0 3,900 -0.1
20/09/2017
5.33
 4,500 5.35 5.35 5.33 3,000 4,000 0.0
19/09/2017
5.33
 77,050 5.45 5.51 5.29 100 73,900 -2.0
18/09/2017
5.45
 26,010 5.45 5.55 5.41 16,500 0 0.5
15/09/2017
5.45
 6,255 5.41 5.45 5.41 4,500 0 0.1
14/09/2017
5.49
 25,800 5.43 5.49 5.41 17,600 2,200 0.4
13/09/2017
5.43
 29,400 5.61 5.61 5.43 16,900 0 0.5
12/09/2017
5.41
 5,000 5.41 5.43 5.41 0 0 0
11/09/2017
5.43
 16,813 5.45 5.45 5.43 0 0 0
08/09/2017
5.45
 9,313 5.41 5.45 5.41 1,200 0 0.0
07/09/2017
5.43
 112,812 4.92 5.59 4.92 55,700 71,100 -0.4
06/09/2017
5.45
 30,905 5.51 5.51 5.41 0 0 0
05/09/2017
5.51
 38,850 5.59 5.59 5.43 10,000 0 0.3
01/09/2017
5.45
 3,305 5.59 5.59 5.41 0 0 0
31/08/2017
5.59
 78,700 5.39 5.61 5.37 64,300 0 1.8
30/08/2017
5.45
 5,860 5.35 5.49 5.35 930 0 0.0
29/08/2017
5.37
 49,332 5.43 5.49 5.35 41,400 0 1.1
28/08/2017
5.33
 74,150 5.45 5.45 5.31 100 0 0.0
25/08/2017
5.33
 18,806 5.35 5.47 5.33 2,900 0 0.1
24/08/2017
5.47
 41,637 5.51 5.51 5.33 2,600 0 0.1
23/08/2017
5.41
 8,027 5.41 5.47 5.41 4,300 0 0.1
22/08/2017
5.47
 6,714 5.45 5.49 5.45 300 0 0.0
21/08/2017
5.45
 50,150 5.47 5.51 5.39 36,700 0 1.0
18/08/2017
5.37
 44,684 5.51 5.51 5.37 400 29,800 -0.8
17/08/2017
5.35
 129,600 5.59 5.59 5.31 62,800 46,000 0.5
16/08/2017
5.51
 73,801 5.39 5.51 5.35 14,600 8,800 0.2

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