CTCP Tập đoàn Dabaco Việt Nam (dbc)

16.05
0
(0%)
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
(2026-08-19) 		0.10 0.63% 49,450,000 -3,218,600 -84.5
15.85
26.75
16.05
2 tháng
(2026-07-20) 		-0.20 -1.23% 89,360,700 -3,426,600 -88.6
15.70
26.75
16.05
3 tháng
(2026-06-22) 		-2.70 -14.40% 117,868,200 -3,926,000 -97.9
15.70
26.75
16.05
6 tháng
(2026-03-23) 		-3.32 -17.16% 248,003,200 -4,413,300 -108.0
13.96
26.75
16.05
12 tháng
(2025-09-23) 		-7.90 -33% 895,884,600 -16,192,100 -422.3
13.96
26.75
16.05
24 tháng
(2024-09-30) 		-6.16 -27.73% 2,752,392,100 -35,468,442 -1,136.6
12.14
27.53
16.05
36 tháng
(2023-10-04) 		1.75 12.27% 4,740,907,500 -35,548,717 -1,125.0
10.44
27.53
16.05
60 tháng
(2021-10-14) 		-1.83 -10.24% 6,713,734,900 -27,658,373 -995.0
6.95
27.53
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2016
6.74
 536,860 6.69 6.85 6.71 0 23,420 -0.9
29/06/2016
6.69
 275,770 6.44 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 6.62 6.62 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 6.56 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 6.53 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 6.05 6.19 6.00 100 0 0.0
14/06/2016
6.05
 98,740 6.05 6.07 6.00 0 0 0
13/06/2016
6.05
 330,161 6.05 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 6.19 6.19 6.07 0 0 0
08/06/2016
6.19
 286,744 6.12 6.23 6.12 0 15,000 -0.5
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 6.17 6.25 6.19 0 0 0
02/06/2016
6.17
 198,165 6.16 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 6.14 6.14 6.09 0 0 0
27/05/2016
6.14
 245,798 6.05 6.16 5.95 1,400 0 0.0
26/05/2016
6.05
 394,020 6.14 6.14 6.03 0 0 0
25/05/2016
6.14
 382,116 6.14 6.23 6.14 0 0 0
24/05/2016
6.14
 347,803 6.00 6.26 6.02 0 0 0
23/05/2016
6.00
 359,989 5.93 6.09 5.93 0 0 0
20/05/2016
5.93
 150,560 5.98 6.03 5.91 0 0 0
19/05/2016
5.98
 282,284 5.95 6.02 5.89 1,000 0 0.0
18/05/2016
5.95
 474,668 5.91 6.14 5.93 0 0 0
17/05/2016
5.91
 222,092 5.95 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 5.75 6.09 5.73 0 0 0
12/05/2016
5.75
 162,488 5.73 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 5.65 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 5.82 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 5.33 5.38 5.22 0 0 0
28/04/2016
5.33
 168,651 5.20 5.38 5.20 0 0 0
27/04/2016
5.20
 150,889 5.19 5.22 5.17 0 0 0
26/04/2016
5.19
 98,708 5.22 5.24 5.19 0 200 0.0
25/04/2016
5.22
 194,317 5.22 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 5.15 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 5.19 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 5.15 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 5.10 5.59 5.06 0 110,000 -3.3
08/04/2016
5.10
 183,450 5.08 5.12 5.06 155,200 159,800 -0.1
07/04/2016
5.08
 97,600 5.10 5.12 5.03 1,000 45,000 -1.3
06/04/2016
5.10
 218,700 5.12 5.15 5.03 19,000 90,000 -2.0
05/04/2016
5.12
 102,399 5.08 5.17 5.03 60,900 31,500 0.9
04/04/2016
5.08
 49,620 5.03 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 5.24 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 5.20 5.38 5.20 0 82,700 -2.5
28/03/2016
5.20
 296,600 5.13 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 5.08 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 5.20 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 4.94 5.05 4.96 12,000 0 0.3
15/03/2016
4.94
 270,300 4.83 5.05 4.82 0 0 0
14/03/2016
4.83
 118,200 4.90 4.92 4.82 10,000 0 0.3
11/03/2016
4.90
 230,129 4.71 5.03 4.76 16,000 0 0.4
10/03/2016
4.71
 199,500 4.41 4.73 4.43 55,900 0 1.4
09/03/2016
4.41
 53,900 4.41 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 4.41 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 4.41 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 4.34 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 4.44 4.50 4.41 15,000 106,300 -2.8
17/02/2016
4.44
 50,700 4.45 4.45 4.40 0 0 0
16/02/2016
4.45
 105,160 4.45 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 4.43 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 4.28 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

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