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)
27/10/2016
6.83
 66,810 6.80 6.87 6.74 1,000 0 0.0
26/10/2016
6.80
 56,800 6.83 6.83 6.67 0 0 0
25/10/2016
6.81
 280,510 6.85 6.87 6.74 1,000 13,000 -0.5
24/10/2016
6.85
 206,070 6.97 6.97 6.85 100 23,000 -0.9
21/10/2016
6.94
 484,544 6.89 7.06 6.85 100,000 0 3.9
20/10/2016
6.90
 284,666 6.89 7.01 6.83 15,100 0 0.6
19/10/2016
6.89
 284,710 6.85 6.96 6.85 85,300 0 3.3
18/10/2016
6.89
 442,250 6.65 6.89 6.65 111,700 0 4.3
17/10/2016
6.69
 83,666 6.12 6.78 6.12 3,000 0 0.1
14/10/2016
6.78
 178,167 6.71 6.81 6.71 7,000 0 0.3
13/10/2016
6.74
 100,970 6.71 6.74 6.62 0 0 0
12/10/2016
6.71
 175,850 6.71 6.76 6.53 42,000 0 1.6
11/10/2016
6.71
 399,300 6.69 6.71 6.51 0 0 0
10/10/2016
6.69
 343,710 6.89 6.90 6.69 28,000 1,000 1.0
07/10/2016
6.87
 629,959 7.06 7.06 6.67 200 0 0.0
06/10/2016
7.06
 197,230 7.08 7.12 7.03 22,600 0 0.9
05/10/2016
7.08
 218,778 7.05 7.12 7.01 0 0 0
04/10/2016
7.05
 1,002,095 7.15 7.23 6.94 1,030 19,600 -0.7
03/10/2016
7.08
 1,048,334 6.97 7.19 6.97 2,000 33,900 -1.3
30/09/2016
6.99
 402,080 7.08 7.08 6.97 60,000 0 2.4
29/09/2016
7.10
 372,754 7.05 7.10 6.97 70,000 0 2.8
28/09/2016
7.05
 285,824 7.12 7.12 6.97 3,800 0 0.1
27/09/2016
7.05
 782,022 6.80 7.05 6.80 22,000 8,200 0.5
26/09/2016
6.80
 644,090 6.76 6.83 6.76 0 32,000 -1.2
23/09/2016
6.76
 386,859 6.80 6.83 6.76 2,000 0 0.1
22/09/2016
6.80
 901,721 6.83 6.92 6.76 42,000 0 1.6
21/09/2016
6.80
 357,273 6.81 6.89 6.76 5,900 35,000 -1.1
20/09/2016
6.81
 463,467 6.80 6.94 6.76 0 0 0
19/09/2016
6.78
 939,324 6.53 6.89 6.51 10,000 0 0.4
16/09/2016
6.53
 101,700 6.49 6.56 6.47 0 0 0
15/09/2016
6.47
 64,250 6.47 6.51 6.46 0 200 0.0
14/09/2016
6.51
 152,364 6.62 6.67 6.51 0 0 0
13/09/2016
6.58
 181,719 6.51 6.60 6.51 0 0 0
12/09/2016
6.53
 229,720 6.62 6.62 6.51 1,000 0 0.0
09/09/2016
6.62
 462,524 6.46 6.65 6.44 7,000 0 0.3
08/09/2016
6.49
 162,979 6.44 6.55 6.44 0 0 0
07/09/2016
6.44
 238,630 6.42 6.47 6.38 90,900 30 3.3
06/09/2016
6.44
 189,500 6.55 6.55 6.42 56,000 0 2.0
05/09/2016
6.47
 139,160 6.42 6.55 6.42 58,000 0 2.1
01/09/2016
6.46
 331,750 6.55 6.56 6.46 55,000 171,150 -4.2
31/08/2016
6.55
 236,647 6.47 6.67 6.44 49,000 0 1.8
30/08/2016
6.51
 184,323 6.37 6.53 6.37 42,000 1,000 1.5
29/08/2016
6.40
 85,404 6.65 6.65 6.40 0 0 0
26/08/2016
6.60
 208,559 6.53 6.67 6.53 0 0 0
25/08/2016
6.49
 315,900 6.38 6.62 6.38 16,600 0 0.6
24/08/2016
6.40
 77,120 6.42 6.42 6.31 18,900 0 0.7
23/08/2016
6.40
 160,450 6.28 6.44 6.19 31,500 0 1.1
22/08/2016
6.30
 134,130 6.35 6.35 6.22 0 0 0
19/08/2016
6.42
 151,950 6.47 6.47 6.35 0 0 0
18/08/2016
6.47
 298,090 6.38 6.53 6.38 0 1,000 0.0
17/08/2016
6.38
 386,154 6.10 6.42 6.08 14,200 0 0.5
16/08/2016
6.08
 140,268 6.08 6.35 5.99 0 0 0
15/08/2016
6.01
 113,434 6.04 6.04 5.96 0 0 0
12/08/2016
6.08
 88,073 6.12 6.17 6.01 100 0 0.0
11/08/2016
6.15
 94,973 5.90 6.17 5.87 7,000 0 0.2
10/08/2016
5.92
 263,831 5.90 5.99 5.85 160,000 300,000 -4.6
09/08/2016
5.90
 134,709 5.85 5.90 5.85 300 0 0.0
08/08/2016
5.85
 106,400 5.90 5.90 5.81 100 0 0.0
05/08/2016
5.90
 106,878 5.81 5.92 5.74 0 0 0
04/08/2016
5.81
 68,271 5.90 5.96 5.79 0 0 0
03/08/2016
5.88
 128,715 5.88 5.96 5.87 0 3,000 -0.1
02/08/2016
5.88
 277,470 6.10 6.10 5.88 0 0 0
01/08/2016
6.13
 49,100 6.24 6.31 6.13 0 0 0
29/07/2016
6.33
 81,605 6.37 6.37 6.22 0 0 0
28/07/2016
6.33
 111,374 6.31 6.38 6.28 14,400 0 0.5
27/07/2016
6.30
 149,207 6.26 6.37 6.22 0 8,000 -0.3
26/07/2016
6.26
 258,796 6.26 6.35 6.15 0 0 0
25/07/2016
6.24
 215,634 5.99 6.35 5.99 0 0 0
22/07/2016
6.06
 419,900 6.08 6.17 6.01 19,500 0 0.7
21/07/2016
6.15
 512,200 5.56 6.26 5.56 0 0 0
20/07/2016
6.17
 251,991 6.47 6.53 6.17 5,000 0 0.2
19/07/2016
6.46
 1,452,665 6.37 6.62 6.08 0 125,000 -4.5
18/07/2016
6.37
 437,120 6.76 6.76 6.33 3,000 3,800 0.0
15/07/2016
6.67
 440,714 6.89 6.89 6.62 200 72,600 -2.7
14/07/2016
6.80
 367,310 7.01 7.06 6.80 25,000 92,000 -2.6
13/07/2016
6.92
 436,288 7.12 7.15 6.90 0 200,000 -7.8
12/07/2016
6.99
 565,990 7.23 7.31 6.96 100 386,700 -15.2
11/07/2016
7.19
 847,680 7.12 7.26 7.05 17,000 20,000 -0.1
08/07/2016
7.10
 313,204 7.35 7.39 7.06 0 0 0
07/07/2016
7.33
 288,305 7.24 7.35 7.19 0 0 0
06/07/2016
7.21
 439,243 7.06 7.23 6.99 0 0 0
05/07/2016
7.05
 529,626 7.24 7.42 7.05 0 1,200 0.0
04/07/2016
7.24
 533,834 6.89 7.24 6.89 0 3,000 -0.1
01/07/2016
6.85
 365,830 6.81 6.87 6.76 0 6,900 -0.3
30/06/2016
6.74
 536,860 6.71 6.85 6.71 0 23,420 -0.9
29/06/2016
6.69
 275,770 6.46 6.74 6.46 0 23,700 -0.9
28/06/2016
6.44
 180,184 6.47 6.47 6.42 0 34,900 -1.3
27/06/2016
6.47
 184,310 6.49 6.60 6.35 0 37,500 -1.4
24/06/2016
6.62
 1,060,662 6.80 6.80 6.17 300,000 21,010 10.5
23/06/2016
6.80
 163,359 6.71 6.85 6.71 0 0 0
22/06/2016
6.71
 341,037 6.53 6.80 6.53 0 50,000 -1.8
21/06/2016
6.56
 189,535 6.58 6.62 6.53 0 0 0
20/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2016
6.58
 119,028 6.55 6.60 6.53 0 0 0
17/06/2016
6.53
 469,867 6.42 6.63 6.42 0 0 0
16/06/2016
6.42
 570,355 6.12 6.44 6.12 300,000 0 10.3
15/06/2016
6.12
 264,280 6.02 6.19 6.00 100 0 0.0
14/06/2016
6.05
 98,740 6.00 6.07 6.00 0 0 0
13/06/2016
6.05
 330,161 6.03 6.05 5.93 0 0 0
10/06/2016
6.05
 237,003 6.12 6.16 6.05 0 0 0
09/06/2016
6.12
 562,444 6.17 6.17 6.07 0 0 0

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