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)
07/06/2016
6.12
 179,076 6.10 6.17 6.10 0 80,000 -2.8
06/06/2016
6.10
 265,466 6.23 6.25 6.10 0 70,000 -2.4
03/06/2016
6.23
 241,323 6.21 6.25 6.19 0 0 0
02/06/2016
6.17
 198,165 6.17 6.21 6.14 0 13,200 -0.5
01/06/2016
6.16
 480,150 6.10 6.28 6.10 0 83,600 -2.9
31/05/2016
6.10
 278,388 6.12 6.14 6.07 0 0 0
30/05/2016
6.12
 102,340 6.09 6.14 6.09 0 0 0
27/05/2016
6.14
 245,798 6.02 6.16 5.95 1,400 0 0.0
26/05/2016
6.05
 394,020 6.09 6.14 6.03 0 0 0
25/05/2016
6.14
 382,116 6.17 6.23 6.14 0 0 0
24/05/2016
6.14
 347,803 6.17 6.26 6.02 0 0 0
23/05/2016
6.00
 359,989 5.95 6.09 5.93 0 0 0
20/05/2016
5.93
 150,560 6.00 6.03 5.91 0 0 0
19/05/2016
5.98
 282,284 5.98 6.02 5.89 1,000 0 0.0
18/05/2016
5.95
 474,668 5.96 6.14 5.93 0 0 0
17/05/2016
5.91
 222,092 5.87 5.95 5.87 0 0 0
16/05/2016
5.95
 103,048 5.96 6.00 5.56 0 0 0
13/05/2016
5.96
 323,040 5.77 6.09 5.73 0 0 0
12/05/2016
5.75
 162,488 5.77 5.80 5.70 0 0 0
11/05/2016
5.73
 163,801 5.68 5.80 5.68 0 200 0.0
10/05/2016
5.68
 119,442 5.73 5.80 5.66 0 0 0
09/05/2016
5.73
 238,900 5.61 5.82 5.61 0 0 0
06/05/2016
5.65
 281,102 5.82 5.87 5.61 0 35,100 -1.1
05/05/2016
5.82
 278,818 5.91 6.07 5.77 0 0 0
04/05/2016
5.82
 621,933 5.35 5.82 5.35 100 0 0.0
29/04/2016
5.35
 46,168 5.22 5.38 5.22 0 0 0
28/04/2016
5.33
 168,651 5.29 5.38 5.20 0 0 0
27/04/2016
5.20
 150,889 5.17 5.22 5.17 0 0 0
26/04/2016
5.19
 98,708 5.20 5.24 5.19 0 200 0.0
25/04/2016
5.22
 194,317 5.24 5.24 5.20 4,000 0 0.1
22/04/2016
5.22
 90,929 5.17 5.24 5.15 1,500 0 0.0
21/04/2016
5.17
 68,091 5.19 5.19 5.15 0 0 0
20/04/2016
5.15
 289,832 5.12 5.19 5.12 13,000 80 0.4
19/04/2016
5.12
 341,716 5.13 5.19 5.12 57,300 0 1.7
15/04/2016
5.19
 139,800 5.17 5.28 5.15 32,000 3,660 0.8
14/04/2016
5.17
 609,402 5.12 5.29 5.12 13,700 141,100 -3.7
13/04/2016
5.15
 352,530 5.36 5.36 5.15 8,000 150,100 -4.2
12/04/2016
5.36
 87,200 5.40 5.47 5.36 0 54,840 -1.7
11/04/2016
5.40
 481,121 5.08 5.59 5.06 0 110,000 -3.3
08/04/2016
5.10
 183,450 5.06 5.12 5.06 155,200 159,800 -0.1
07/04/2016
5.08
 97,600 5.03 5.12 5.03 1,000 45,000 -1.3
06/04/2016
5.10
 218,700 5.15 5.15 5.03 19,000 90,000 -2.0
05/04/2016
5.12
 102,399 5.05 5.17 5.03 60,900 31,500 0.9
04/04/2016
5.08
 49,620 4.99 5.10 4.99 41,700 0 1.2
01/04/2016
5.03
 244,700 5.12 5.17 5.03 45,000 54,000 -0.3
31/03/2016
5.12
 145,700 5.31 5.31 5.12 20,500 0 0.6
30/03/2016
5.24
 174,063 5.22 5.29 5.22 34,000 0 1.0
29/03/2016
5.22
 204,400 5.29 5.38 5.20 0 82,700 -2.5
28/03/2016
5.20
 296,600 5.29 5.29 5.15 101,600 50,000 1.5
25/03/2016
5.13
 98,700 5.12 5.20 5.08 0 0 0
24/03/2016
5.12
 44,400 5.17 5.17 5.08 0 0 0
23/03/2016
5.17
 55,869 5.19 5.22 5.12 15,000 0 0.4
22/03/2016
5.19
 419,800 5.10 5.24 5.06 23,900 50,000 -0.8
21/03/2016
5.08
 379,400 5.20 5.20 5.01 135,000 50,000 2.5
18/03/2016
5.20
 61,299 5.13 5.26 5.13 30,900 0 0.9
17/03/2016
5.20
 384,150 5.01 5.26 5.01 62,500 90,000 -0.8
16/03/2016
5.01
 129,262 5.03 5.05 4.96 12,000 0 0.3
15/03/2016
4.94
 270,300 4.82 5.05 4.82 0 0 0
14/03/2016
4.83
 118,200 4.85 4.92 4.82 10,000 0 0.3
11/03/2016
4.90
 230,129 4.76 5.03 4.76 16,000 0 0.4
10/03/2016
4.71
 199,500 4.43 4.73 4.43 55,900 0 1.4
09/03/2016
4.41
 53,900 4.38 4.41 4.38 0 0 0
08/03/2016
4.41
 98,066 4.43 4.46 4.39 15,200 0 0.4
07/03/2016
4.43
 114,900 4.46 4.46 4.41 0 0 0
04/03/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
04/03/2016
4.46
 87,500 4.57 4.57 4.46 0 0 0
03/03/2016
4.41
 266,203 4.41 4.50 4.41 22,300 70,300 -1.5
02/03/2016
4.41
 238,223 4.41 4.44 4.40 82,900 55,700 0.8
01/03/2016
4.41
 187,033 4.41 4.44 4.38 450,000 0 13.5
29/02/2016
4.41
 192,517 4.45 4.50 4.41 266,300 108,600 4.6
26/02/2016
4.45
 200,933 4.50 4.56 4.43 0 123,700 -3.8
25/02/2016
4.41
 362,019 4.37 4.44 4.37 515,000 210,900 9.1
24/02/2016
4.37
 305,240 4.35 4.47 4.31 9,700 151,000 -4.2
23/02/2016
4.35
 126,500 4.28 4.37 4.28 0 55,400 -1.6
22/02/2016
4.34
 236,720 4.41 4.41 4.31 7,000 85,800 -2.3
19/02/2016
4.41
 60,941 4.45 4.45 4.35 0 2,771 -0.1
18/02/2016
4.45
 142,160 4.41 4.50 4.41 15,000 106,300 -2.8
17/02/2016
4.44
 50,700 4.41 4.45 4.40 0 0 0
16/02/2016
4.45
 105,160 4.44 4.48 4.35 19,800 18,500 0.0
15/02/2016
4.45
 13,800 4.45 4.45 4.41 1,800 0 0.1
05/02/2016
4.45
 15,510 4.37 4.45 4.37 0 0 0
04/02/2016
4.43
 382,840 4.28 4.53 4.28 22,400 122,700 -3.0
03/02/2016
4.28
 34,520 4.22 4.31 4.19 2,000 0 0.1
02/02/2016
4.28
 126,510 4.37 4.43 4.26 65,900 11,000 1.6
01/02/2016
4.37
 327,120 4.26 4.43 4.22 0 130,200 -3.9
29/01/2016
4.34
 561,280 4.34 4.38 4.26 0 219,100 -6.4
28/01/2016
4.26
 444,540 4.00 4.28 3.98 0 25,000 -0.7
27/01/2016
4.00
 161,020 3.82 4.00 3.82 0 0 0
26/01/2016
3.87
 36,300 3.85 3.87 3.82 0 0 0
25/01/2016
3.90
 41,300 3.82 3.91 3.82 0 0 0
22/01/2016
3.82
 40,100 3.82 3.84 3.81 184,600 493,300 -8.0
21/01/2016
3.82
 218,150 3.85 3.87 3.81 0 82,300 -2.2
20/01/2016
3.87
 93,420 3.90 3.93 3.85 20,500 20,000 0.0
19/01/2016
3.94
 51,600 3.97 3.97 3.94 2,100 0 0.1
18/01/2016
3.94
 137,060 3.97 4.03 3.90 77,000 29,200 1.3
15/01/2016
3.94
 351,228 3.84 4.04 3.84 0 222,000 -5.9
14/01/2016
3.85
 92,632 3.84 3.87 3.82 0 603,500 -15.7
13/01/2016
3.85
 30,816 3.85 3.90 3.85 0 100 0.0
12/01/2016
3.87
 103,140 3.82 3.88 3.82 9,000 737,293 -18.9
11/01/2016
3.82
 130,100 3.84 3.90 3.82 0 24,200 -0.6
08/01/2016
3.85
 11,700 3.87 3.87 3.82 0 6,900 -0.2

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