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)
15/08/2017
5.51
 8,560 5.61 5.61 5.41 5,500 2,200 0.1
14/08/2017
5.47
 6,899 5.67 5.67 5.37 100 0 0.0
11/08/2017
5.45
 13,560 5.51 5.61 5.45 6,300 0 0.2
10/08/2017
5.49
 6,990 5.45 5.59 5.45 3,300 0 0.1
09/08/2017
5.59
 37,357 5.69 5.69 5.51 31,600 0 0.9
08/08/2017
5.63
 161,801 5.51 5.65 5.51 71,100 127 2.0
07/08/2017
5.47
 138,665 5.45 5.57 5.45 76,500 0 2.1
04/08/2017
5.41
 3,511 5.51 5.51 5.41 700 0 0.0
03/08/2017
5.41
 111,090 5.51 5.51 5.37 100 89,620 -2.5
02/08/2017
5.39
 98,179 5.45 5.45 5.39 10,100 80,700 -1.9
01/08/2017
5.53
 52,076 5.51 5.53 5.41 0 0 0
31/07/2017
5.55
 20,826 5.61 5.61 5.51 100 0 0.0
28/07/2017
5.53
 149,780 5.51 5.61 5.45 0 0 0
27/07/2017
5.43
 143,860 5.31 5.51 5.31 20,000 0 0.6
26/07/2017
5.47
 75,042 5.17 5.49 5.17 100 600 0.0
25/07/2017
5.31
 160,466 5.31 5.51 5.27 53,700 24,500 0.8
24/07/2017
5.31
 331,260 5.51 5.51 5.00 39,500 18,300 0.6
21/07/2017
5.55
 476,575 5.71 5.76 5.45 90,000 0 2.6
20/07/2017
5.78
 58,288 5.71 5.80 5.71 100 5,000 -0.1
19/07/2017
5.78
 50,707 5.71 5.80 5.69 57,100 72,000 -0.4
18/07/2017
5.72
 29,952 5.86 5.86 5.72 0 0 0
17/07/2017
5.86
 297,547 5.69 5.96 5.69 0 5 0.0
14/07/2017
5.67
 31,645 5.65 5.71 5.63 1,000 300 0.0
13/07/2017
5.71
 108,364 5.63 5.74 5.59 0 0 0
12/07/2017
5.59
 93,504 5.63 5.63 5.57 0 64 0.0
11/07/2017
5.63
 120,066 5.55 5.63 5.53 41,100 73,642 -0.9
10/07/2017
5.61
 187,835 5.59 5.61 5.57 0 0 0
07/07/2017
5.59
 48,790 5.63 5.63 5.59 0 0 0
06/07/2017
5.71
 85,085 5.57 5.76 5.57 50,000 0 1.4
05/07/2017
5.59
 53,740 5.57 5.59 5.55 600 0 0.0
04/07/2017
5.59
 26,672 5.67 5.67 5.59 0 0 0
03/07/2017
5.69
 105,410 5.59 5.71 5.55 40,000 0 1.1
30/06/2017
5.59
 57,202 5.57 5.61 5.55 300 0 0.0
29/06/2017
5.57
 97,590 5.61 5.61 5.53 0 0 0
28/06/2017
5.57
 118,360 5.61 5.63 5.55 0 0 0
27/06/2017
5.61
 47,737 5.71 5.71 5.61 0 2,600 -0.1
26/06/2017
5.72
 28,565 5.90 5.90 5.67 100 0 0.0
23/06/2017
5.67
 105,797 5.59 5.86 5.57 0 12,900 -0.4
22/06/2017
5.65
 147,737 5.65 5.67 5.57 4,000 0 0.1
21/06/2017
5.65
 147,110 5.72 5.72 5.65 0 0 0
20/06/2017
5.72
 143,431 5.84 5.84 5.71 600 0 0.0
19/06/2017
5.82
 46,769 5.25 5.90 5.25 17,500 2,000 0.5
16/06/2017
5.82
 42,657 5.76 5.82 5.74 100 700 0.0
15/06/2017
5.80
 129,127 5.74 5.84 5.72 0 0 0
14/06/2017
5.72
 256,277 5.90 5.90 5.72 45,000 0 1.3
13/06/2017
5.94
 64,350 5.94 6.00 5.88 0 0 0
12/06/2017
6.00
 245,659 6.20 6.20 5.96 40,400 73,400 -1.0
09/06/2017
6.14
 849,310 5.71 6.26 5.71 155,000 1,100 4.7
08/06/2017
5.71
 164,475 5.76 5.76 5.59 124,400 0 3.6
07/06/2017
5.59
 33,764 5.65 5.76 5.59 200 6,500 -0.2
06/06/2017
5.67
 29,035 5.61 5.67 5.61 0 0 0
05/06/2017
5.63
 12,425 5.63 5.69 5.61 300 0 0.0
02/06/2017
5.65
 47,964 5.90 5.90 5.63 300 12,020 -0.3
01/06/2017
5.74
 32,286 5.88 5.88 5.63 300 8,300 -0.2
31/05/2017
5.88
 177,345 5.65 5.90 5.65 100 0 0.0
30/05/2017
5.63
 149,913 5.80 5.80 5.53 4,800 38,002 -0.9
29/05/2017
5.78
 128,331 5.84 6.00 5.74 1,000 0 0.0
26/05/2017
5.80
 103,698 5.51 5.80 5.47 0 0 0
25/05/2017
5.61
 173,725 5.39 5.63 5.37 82,100 80 2.3
24/05/2017
5.41
 107,027 5.45 5.47 5.41 1,000 29,917 -0.8
23/05/2017
5.47
 115,627 5.41 5.49 5.39 0 36,000 -1.0
22/05/2017
5.49
 109,739 5.47 5.49 5.41 0 0 0
19/05/2017
5.51
 142,729 5.49 5.53 5.39 134,810 120 3.8
18/05/2017
5.49
 51,739 5.59 5.61 5.49 2,500 60 0.1
17/05/2017
5.59
 59,047 5.45 5.59 5.45 39,700 0 1.1
16/05/2017
5.49
 186,910 5.53 5.53 5.43 131,700 125,200 0.2
15/05/2017
5.51
 84,309 5.51 5.51 5.33 700 2,180 0.0
12/05/2017
5.51
 122,310 5.51 5.51 5.45 78,200 45,000 0.9
11/05/2017
5.51
 85,740 5.59 5.59 5.43 0 35,030 -1.0
10/05/2017
5.61
 86,610 5.78 5.78 5.59 1,500 28,800 -0.8
09/05/2017
5.76
 160,091 5.31 5.76 5.31 100 1,000 0.0
08/05/2017
5.31
 133,930 5.27 5.33 5.25 1,600 82,900 -2.2
05/05/2017
5.27
 177,290 5.19 5.27 5.19 0 119,100 -3.2
04/05/2017
5.19
 189,317 5.29 5.29 5.11 100 163,900 -4.3
03/05/2017
5.29
 74,323 5.27 5.33 5.21 0 36,400 -1.0
28/04/2017
5.27
 162,300 5.19 5.31 5.11 0 71,700 -1.9
27/04/2017
5.27
 183,010 4.76 5.31 4.76 200 92,400 -2.5
26/04/2017
5.27
 136,670 5.29 5.33 5.23 0 92,500 -2.5
25/04/2017
5.23
 115,730 5.31 5.31 5.13 100 0 0.0
24/04/2017
5.23
 77,560 5.27 5.27 5.15 0 7,100 -0.2
21/04/2017
5.41
 43,320 5.41 5.51 5.33 200 1,200 0.0
20/04/2017
5.35
 149,212 5.72 5.72 5.35 5,200 800 0.1
19/04/2017
5.78
 58,350 5.90 5.96 5.71 8,200 6,000 0.1
18/04/2017
5.78
 130,000 5.96 5.96 5.71 2,100 19,900 -0.5
17/04/2017
6.00
 68,870 6.18 6.20 6.00 5,200 12,820 -0.2
14/04/2017
6.18
 66,699 6.14 6.20 6.08 100 5,000 -0.2
13/04/2017
6.16
 97,177 6.20 6.24 6.16 0 0 0
12/04/2017
6.22
 63,773 6.20 6.24 6.18 0 17 0.0
11/04/2017
6.22
 29,150 6.24 6.35 6.22 1,100 0 0.0
10/04/2017
6.24
 52,930 6.20 6.33 6.20 0 0 0
07/04/2017
6.20
 8,876 6.26 6.26 6.20 0 0 0
05/04/2017
6.26
 54,812 6.31 6.31 6.20 118,100 108,310 0.3
04/04/2017
6.31
 92,498 6.31 6.31 6.22 64,100 0 2.1
03/04/2017
6.31
 49,656 6.35 6.35 6.30 13,500 0 0.4
31/03/2017
6.35
 113,319 6.24 6.37 6.22 63,200 200 2.0
30/03/2017
6.28
 304,940 6.26 6.33 6.26 210,000 0 6.7
29/03/2017
6.28
 9,710 6.30 6.39 6.26 100 0 0.0
28/03/2017
6.30
 294,710 6.20 6.35 6.18 179,500 0 5.7
27/03/2017
6.20
 81,370 6.22 6.22 6.18 0 5,000 -0.2
24/03/2017
6.22
 85,660 6.28 6.28 6.16 0 0 0

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