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)
24/03/2017
6.22
 85,660 6.28 6.28 6.16 0 0 0
23/03/2017
6.26
 88,520 6.30 6.30 6.22 0 0 0
22/03/2017
6.28
 110,720 6.35 6.35 6.18 0 0 0
21/03/2017
6.35
 35,700 6.37 6.39 6.31 0 0 0
20/03/2017
6.39
 66,380 6.39 6.45 6.12 9,900 3,270 0.2
17/03/2017
6.39
 216,754 6.20 6.39 6.10 122,300 0 4.0
16/03/2017
6.20
 111,900 6.12 6.39 6.10 57,400 0 1.8
15/03/2017
6.20
 94,203 6.26 6.30 6.10 3,000 0 0.1
14/03/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/03/2017
6.26
 171,933 6.49 6.59 6.06 5,000 0 0.2
13/03/2017
6.15
 174,527 6.13 6.19 6.06 114,527 600 3.9
10/03/2017
6.12
 162,812 6.04 6.12 6.03 124,900 0 4.3
09/03/2017
6.04
 27,621 6.19 6.19 6.01 200 1,000 0.0
08/03/2017
6.10
 215,628 6.08 6.21 6.01 74,100 0 2.5
07/03/2017
6.08
 40,500 6.03 6.08 6.01 15,000 0 0.5
06/03/2017
6.03
 24,540 6.08 6.08 6.03 0 0 0
03/03/2017
6.08
 458,949 5.94 6.17 5.94 324,400 0 11.0
02/03/2017
5.96
 39,910 5.97 5.99 5.94 100 0 0.0
01/03/2017
5.97
 43,300 6.01 6.06 5.96 6,100 0 0.2
28/02/2017
6.01
 258,579 5.96 6.12 5.96 133,500 0 4.5
27/02/2017
5.99
 78,120 6.08 6.08 5.96 1,100 1,000 0.0
24/02/2017
6.08
 156,999 6.04 6.08 5.94 5,100 0 0.2
23/02/2017
6.04
 186,318 6.10 6.17 6.04 10,110 0 0.3
22/02/2017
6.12
 124,491 6.22 6.26 6.12 19,000 0 0.7
21/02/2017
6.24
 232,884 6.24 6.31 6.19 21,500 0 0.7
20/02/2017
6.22
 427,207 6.06 6.22 6.04 100,400 1,200 3.4
17/02/2017
6.06
 280,521 6.01 6.17 6.01 11,900 0 0.4
16/02/2017
5.99
 151,359 6.08 6.13 5.99 0 0 0
15/02/2017
6.06
 388,001 5.96 6.19 5.90 5,000 300 0.2
14/02/2017
5.97
 140,810 5.99 6.03 5.97 0 0 0
13/02/2017
6.03
 144,239 5.97 6.04 5.96 0 0 0
10/02/2017
6.04
 169,000 5.49 6.08 5.49 800 0 0.0
09/02/2017
6.10
 112,839 6.08 6.12 6.06 15,600 0 0.5
08/02/2017
6.10
 237,942 5.88 6.17 5.85 10,000 0 0.3
07/02/2017
5.88
 321,073 5.83 5.99 5.71 500 21,869 -0.7
06/02/2017
5.88
 167,900 5.99 5.99 5.79 1,900 16,500 -0.5
03/02/2017
5.99
 43,429 6.04 6.04 5.96 2,500 0 0.1
02/02/2017
5.99
 51,530 6.08 6.08 5.96 0 0 0
25/01/2017
6.08
 33,960 5.83 6.08 5.83 2,010 0 0.1
24/01/2017
5.88
 107,570 6.01 6.01 5.87 1,700 0 0.1
23/01/2017
6.03
 169,488 6.15 6.15 5.74 200 17,500 -0.6
20/01/2017
6.04
 64,100 6.17 6.17 6.04 13,500 0 0.5
19/01/2017
5.99
 170,300 6.12 6.12 5.99 45,500 21,100 0.8
18/01/2017
6.10
 394,000 6.38 6.38 6.08 50,000 4,600 1.6
17/01/2017
6.38
 149,150 6.44 6.46 6.37 25,500 0 0.9
16/01/2017
6.47
 34,923 6.53 6.53 6.47 300 0 0.0
13/01/2017
6.56
 133,210 6.55 6.58 6.49 3,500 0 0.1
12/01/2017
6.60
 110,660 6.56 6.60 6.49 0 6,000 -0.2
11/01/2017
6.60
 71,500 6.65 6.65 6.56 4,300 0 0.2
10/01/2017
6.62
 184,005 6.62 6.69 6.53 0 0 0
09/01/2017
6.58
 103,300 6.55 6.62 6.49 0 0 0
06/01/2017
6.58
 225,660 6.69 6.69 6.56 14,700 0 0.5
05/01/2017
6.69
 73,510 6.71 6.72 6.67 0 0 0
04/01/2017
6.69
 143,050 6.71 6.76 6.69 0 1,500 -0.1
03/01/2017
6.76
 703,130 6.55 6.83 6.53 0 0 0
30/12/2016
6.62
 105,800 6.53 6.62 6.53 40,300 0 1.5
29/12/2016
6.60
 70,347 6.87 6.87 6.51 0 0 0
28/12/2016
6.60
 54,640 6.60 6.60 6.55 1,200 0 0.0
27/12/2016
6.60
 130,800 6.55 6.60 6.55 0 0 0
26/12/2016
6.62
 50,600 6.58 6.62 6.51 2,500 0 0.1
23/12/2016
6.62
 91,815 6.60 6.62 6.53 3,400 1,715 0.1
22/12/2016
6.60
 111,412 6.64 6.69 6.55 200 1,712 -0.1
21/12/2016
6.60
 101,310 6.58 6.62 6.56 0 0 0
20/12/2016
6.60
 36,200 6.60 6.65 6.60 0 0 0
19/12/2016
6.60
 86,202 6.78 6.78 6.60 1,200 0 0.0
16/12/2016
6.56
 35,079 6.62 6.62 6.55 700 3,400 -0.1
15/12/2016
6.56
 109,140 6.56 6.56 6.47 0 0 0
14/12/2016
6.56
 72,200 6.47 6.62 6.47 0 0 0
13/12/2016
6.53
 26,900 6.62 6.62 6.53 1,500 0 0.1
12/12/2016
6.58
 21,710 6.53 6.62 6.51 1,700 0 0.1
09/12/2016
6.65
 48,600 6.71 6.71 6.62 5,600 0 0.2
08/12/2016
6.72
 89,580 6.49 6.72 6.47 52,600 0 1.9
07/12/2016
6.46
 211,012 6.46 6.53 6.42 59,100 0 2.1
06/12/2016
6.46
 262,900 6.67 6.67 6.44 6,100 36,000 -1.1
05/12/2016
6.67
 236,590 6.72 6.72 6.65 42,400 77,300 -1.3
02/12/2016
6.71
 198,068 6.71 6.76 6.69 19,000 64,300 -1.7
01/12/2016
6.76
 80,174 6.76 6.80 6.74 100 0 0.0
30/11/2016
6.80
 60,786 6.78 6.80 6.72 3,600 0 0.1
29/11/2016
6.78
 242,787 6.80 6.80 6.69 13,000 0 0.5
28/11/2016
6.80
 114,770 6.83 6.85 6.80 10,900 31,000 -0.8
25/11/2016
6.90
 72,200 6.89 6.90 6.85 7,300 0 0.3
24/11/2016
6.90
 158,217 6.92 6.92 6.83 14,100 0 0.5
23/11/2016
6.92
 170,910 6.94 6.94 6.89 0 32,800 -1.3
22/11/2016
6.94
 182,337 6.97 6.97 6.87 0 18,100 -0.7
21/11/2016
6.94
 196,530 7.03 7.05 6.92 0 0 0
18/11/2016
7.05
 251,500 7.10 7.10 6.97 6,000 0 0.2
17/11/2016
7.08
 228,274 7.12 7.14 7.06 0 0 0
16/11/2016
7.12
 872,178 7.05 7.23 7.05 200 5,000 -0.2
15/11/2016
7.03
 165,740 7.03 7.03 6.94 18,300 0 0.7
14/11/2016
7.03
 220,896 7.06 7.06 6.94 21,696 0 0.9
11/11/2016
7.06
 292,818 7.06 7.14 7.03 200 5,000 -0.2
10/11/2016
7.05
 695,240 6.81 7.15 6.80 72,400 15,000 2.2
09/11/2016
6.78
 274,690 6.83 6.83 6.64 0 0 0
08/11/2016
6.87
 90,400 6.78 6.92 6.71 5,000 0 0.2
07/11/2016
6.89
 95,325 6.78 6.94 6.78 33,000 0 1.3
04/11/2016
6.83
 44,221 6.89 6.89 6.81 0 0 0
03/11/2016
6.89
 178,385 6.89 6.89 6.76 3,000 5,500 -0.1
02/11/2016
6.89
 276,336 6.87 7.01 6.85 16,200 17,200 0.0
01/11/2016
6.89
 76,915 6.89 6.89 6.87 2,000 10,400 -0.3
31/10/2016
6.90
 234,625 6.81 6.94 6.76 48,700 0 1.9
28/10/2016
6.81
 161,700 6.80 6.87 6.78 6,200 0 0.2

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