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
15.20
2 tháng
(2026-08-06) 		-1.25 -7.53% 55,383,600 -965,276 -18.7
15
17.70
15.20
3 tháng
(2026-07-07) 		-2.65 -14.72% 103,459,600 -968,976 -20.1
15
18
15.20
6 tháng
(2026-04-08) 		-5.26 -25.51% 207,095,400 -1,531,576 -31.1
15
21.31
15.20
12 tháng
(2025-10-10) 		-9 -36.96% 822,221,800 -11,367,276 -295.3
15
25.54
15.20
24 tháng
(2024-10-15) 		-7.93 -34.06% 2,618,170,900 -35,305,418 -1,157.1
15
27.53
15.20
36 tháng
(2023-10-23) 		1.71 12.56% 4,552,840,300 -34,067,293 -1,104.1
11.89
27.53
15.20
60 tháng
(2021-11-01) 		-3.32 -17.77% 6,520,643,300 -27,037,759 -992.2
6.95
27.53
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2016
3.85
 52,700 3.90 3.93 3.84 0 26,200 -0.7
06/01/2016
3.93
 250,676 3.81 3.97 3.81 0 110,000 -2.9
05/01/2016
3.81
 96,900 3.82 3.82 3.81 86,800 121,100 -0.9
04/01/2016
3.82
 41,000 3.81 3.82 3.81 121,700 147,300 -0.7
31/12/2015
3.87
 110,800 3.82 3.90 3.82 0 90,000 -2.3
30/12/2015
3.82
 94,266 3.82 3.84 3.79 23,004 82,100 -1.5
29/12/2015
3.84
 96,306 3.81 3.84 3.81 59,100 57,000 0.1
28/12/2015
3.82
 296,860 3.82 3.85 3.81 0 79,200 -2.1
25/12/2015
3.82
 89,500 3.82 3.82 3.82 0 54,000 -1.4
24/12/2015
3.82
 40,400 3.82 3.82 3.82 0 30,000 -0.8
23/12/2015
3.82
 89,500 3.85 3.85 3.82 0 61,400 -1.6
22/12/2015
3.88
 32,000 3.88 3.88 3.84 0 0 0
21/12/2015
3.87
 68,600 3.82 3.87 3.82 0 0 0
18/12/2015
3.81
 26,600 3.79 3.84 3.79 0 0 0
17/12/2015
3.85
 61,766 3.81 3.85 3.81 0 0 0
16/12/2015
3.79
 41,200 3.85 3.85 3.79 0 0 0
15/12/2015
3.85
 25,440 3.84 3.87 3.79 11,000 0 0.3
14/12/2015
3.79
 75,600 3.73 3.85 3.73 0 0 0
11/12/2015
3.73
 53,827 3.68 3.76 3.68 24,000 0 0.6
10/12/2015
3.68
 58,010 3.75 3.75 3.68 0 0 0
09/12/2015
3.75
 67,503 3.75 3.81 3.75 2,000 0 0.1
08/12/2015
3.76
 105,113 3.70 3.79 3.69 0 24,063 -0.6
07/12/2015
3.75
 182,000 3.75 3.78 3.73 500 0 0.0
04/12/2015
3.78
 160,360 3.82 3.85 3.75 0 3 0.0
03/12/2015
3.87
 141,110 3.75 3.90 3.75 0 1,300 0.0
02/12/2015
3.82
 113,110 3.76 3.82 3.68 0 0 0
01/12/2015
3.82
 3,000 3.90 3.90 3.82 0 0 0
30/11/2015
3.82
 14,634 3.76 3.82 3.76 0 0 0
27/11/2015
3.84
 7,300 3.82 3.87 3.82 1,000 0 0.0
26/11/2015
3.84
 15,000 3.82 3.85 3.78 0 0 0
25/11/2015
3.84
 14,800 3.82 3.85 3.76 0 0 0
24/11/2015
3.84
 25,510 3.85 3.85 3.82 0 0 0
23/11/2015
3.85
 29,630 3.93 3.97 3.85 0 0 0
20/11/2015
3.90
 48,010 3.78 3.94 3.75 0 0 0
19/11/2015
3.73
 19,400 3.76 3.82 3.73 0 0 0
18/11/2015
3.82
 81,250 3.90 3.90 3.81 0 1,000 0.0
17/11/2015
3.87
 65,833 3.94 3.94 3.87 0 0 0
16/11/2015
3.90
 31,910 3.88 3.93 3.84 0 0 0
13/11/2015
3.88
 68,090 3.95 3.95 3.88 0 0 0
12/11/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2015
3.88
 33,600 3.90 3.91 3.88 0 0 0
11/11/2015
3.85
 53,400 3.87 3.88 3.82 0 0 0
10/11/2015
3.87
 80,502 3.91 3.91 3.87 0 300 0.0
09/11/2015
3.91
 77,520 3.97 3.97 3.90 0 0 0
06/11/2015
3.91
 104,700 3.94 3.94 3.87 0 1,200 0.0
05/11/2015
3.94
 102,900 3.90 3.97 3.90 0 0 0
04/11/2015
3.90
 70,600 3.98 4.01 3.87 200 0 0.0
03/11/2015
3.97
 48,320 3.90 4.00 3.90 300 0 0.0
02/11/2015
3.92
 142,400 4.05 4.07 3.92 400 0 0.0
30/10/2015
4.05
 115,000 4.11 4.11 4.05 0 0 0
29/10/2015
4.10
 398,550 4.05 4.15 4.05 0 31,800 -0.9
28/10/2015
4.05
 238,164 4.01 4.13 4.01 0 0 0
27/10/2015
3.98
 175,830 3.90 4.05 3.90 0 0 0
26/10/2015
3.90
 272,722 3.90 4.11 3.82 7,300 0 0.2
23/10/2015
3.88
 86,744 3.90 3.90 3.85 0 0 0
22/10/2015
3.90
 154,110 3.75 3.92 3.72 10,000 4,500 0.1
21/10/2015
3.78
 283,733 3.71 3.84 3.69 100,000 0 2.6
20/10/2015
3.66
 84,440 3.62 3.71 3.62 1,600 0 0.0
19/10/2015
3.65
 51,300 3.56 3.69 3.56 100 300 0.0
16/10/2015
3.64
 29,100 3.68 3.68 3.64 400 0 0.0
15/10/2015
3.62
 27,000 3.64 3.65 3.62 0 0 0
14/10/2015
3.64
 5,400 3.61 3.65 3.61 0 0 0
13/10/2015
3.61
 16,000 3.64 3.64 3.61 0 0 0
12/10/2015
3.65
 30,705 3.64 3.69 3.64 100 0 0.0
09/10/2015
3.68
 5,000 3.68 3.68 3.68 0 0 0
08/10/2015
3.68
 10,200 3.61 3.68 3.61 600 0 0.0
07/10/2015
3.62
 34,744 3.72 3.72 3.61 0 0 0
06/10/2015
3.72
 5,630 3.74 3.82 3.64 300 0 0.0
05/10/2015
3.71
 22,100 3.71 3.71 3.64 0 0 0
02/10/2015
3.71
 73,000 3.51 3.74 3.51 100 0 0.0
01/10/2015
3.55
 19,299 3.53 3.55 3.52 0 0 0
30/09/2015
3.55
 7,600 3.52 3.55 3.52 0 0 0
29/09/2015
3.49
 13,000 3.53 3.53 3.49 0 0 0
28/09/2015
3.53
 28,000 3.55 3.55 3.53 0 0 0
25/09/2015
3.55
 29,033 3.51 3.56 3.51 1,000 0 0.0
24/09/2015
3.49
 9,310 3.58 3.59 3.49 0 0 0
23/09/2015
3.48
 8,800 3.48 3.48 3.48 0 0 0
22/09/2015
3.55
 11,200 3.51 3.55 3.51 200 0 0.0
21/09/2015
3.48
 10,600 3.46 3.48 3.43 100 0 0.0
18/09/2015
3.49
 46,740 3.59 3.59 3.45 0 36,900 -0.9
17/09/2015
3.52
 5,300 3.33 3.52 3.33 0 1,500 0.0
16/09/2015
3.52
 17,433 3.48 3.52 3.46 0 0 0
15/09/2015
3.52
 12,100 3.52 3.59 3.52 0 0 0
14/09/2015
3.53
 3,700 3.59 3.75 3.53 0 0 0
11/09/2015
3.46
 7,031 3.40 3.48 3.39 831 0 0.0
10/09/2015
3.52
 300 3.53 3.53 3.52 200 0 0.0
09/09/2015
3.53
 4,900 3.40 3.59 3.39 2,300 0 0.1
08/09/2015
3.45
 4,920 3.46 3.51 3.40 300 1,400 0.0
07/09/2015
3.46
 500 3.46 3.46 3.46 0 0 0
04/09/2015
3.53
 2,900 3.65 3.65 3.53 300 0 0.0
03/09/2015
3.43
 33,833 3.53 3.53 3.43 0 11,800 -0.3
01/09/2015
3.61
 166 3.61 3.61 3.61 0 0 0
31/08/2015
3.52
 8,700 3.52 3.53 3.46 500 0 0.0
28/08/2015
3.58
 8,700 3.49 3.58 3.49 7,300 0 0.2
27/08/2015
3.58
 50,800 3.58 3.58 3.52 0 0 0
26/08/2015
3.59
 1,400 3.48 3.61 3.48 400 0 0.0
25/08/2015
3.49
 43,900 3.45 3.49 3.45 39,800 0 1.0
24/08/2015
3.48
 3,900 3.25 3.49 3.19 1,600 0 0.0
21/08/2015
3.52
 28,600 3.48 3.52 3.39 0 0 0
20/08/2015
3.53
 18,010 3.52 3.53 3.51 0 100 0.0
19/08/2015
3.53
 23,700 3.55 3.56 3.53 0 200 0.0

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